Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambium Networks Corp (NQ: CMBM )

1.180 -0.150 (-11.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.760 7.130 6.760 6.910 15,000 +0.17(+2.52%)
Jan 30, 2020 7.450 7.595 6.670 6.740 35,419 -0.52(-7.16%)
Jan 29, 2020 7.770 7.830 7.255 7.260 24,522 -0.52(-6.68%)
Jan 28, 2020 8.160 8.300 7.550 7.780 24,474 -0.27(-3.35%)
Jan 27, 2020 8.120 8.390 8.050 8.050 21,827 -0.09(-1.11%)
Jan 24, 2020 8.400 8.450 8.050 8.140 11,600 -0.30(-3.55%)
Jan 23, 2020 8.340 8.660 8.240 8.440 17,125 +0.03(+0.36%)
Jan 22, 2020 8.600 8.800 8.240 8.410 21,976 -0.12(-1.41%)
Jan 21, 2020 8.700 9.240 8.500 8.530 31,306 -0.01(-0.12%)
Jan 17, 2020 8.880 9.229 8.540 8.540 25,700 -0.27(-3.06%)
Jan 16, 2020 8.990 9.140 8.710 8.810 19,837 -0.17(-1.89%)
Jan 15, 2020 9.090 9.290 8.650 8.980 33,507 -0.06(-0.66%)
Jan 14, 2020 9.070 9.090 8.850 9.040 14,864 -0.03(-0.33%)
Jan 13, 2020 9.170 9.300 8.850 9.070 66,416 -0.09(-0.98%)
Jan 10, 2020 8.960 9.400 8.680 9.160 34,700 +0.25(+2.81%)
Jan 09, 2020 9.170 9.500 8.830 8.910 35,950 -0.20(-2.20%)
Jan 08, 2020 8.890 9.240 8.690 9.110 52,625 +0.18(+2.02%)
Jan 07, 2020 8.640 9.000 8.210 8.930 33,311 +0.10(+1.13%)
Jan 06, 2020 8.840 8.998 8.660 8.830 14,872 +0.02(+0.23%)
Jan 03, 2020 9.000 9.000 8.710 8.810 18,100 -0.19(-2.11%)
Jan 02, 2020 8.880 9.155 8.685 9.000 32,418 +0.26(+2.97%)
Dec 31, 2019 7.930 8.900 7.930 8.740 64,100 +0.88(+11.20%)
Dec 30, 2019 7.730 8.110 7.710 7.860 31,383 +0.01(+0.13%)
Dec 27, 2019 7.770 7.850 7.650 7.850 22,300 +0.09(+1.16%)
Dec 26, 2019 7.940 7.970 7.450 7.760 51,480 -0.24(-3.00%)
Dec 24, 2019 7.700 8.000 7.660 8.000 8,900 +0.29(+3.76%)
Dec 23, 2019 6.850 8.270 6.790 7.710 97,998 +0.80(+11.58%)
Dec 20, 2019 6.500 7.250 6.340 6.910 104,700 +0.43(+6.64%)
Dec 19, 2019 6.430 6.630 6.300 6.480 21,592 +0.14(+2.21%)
Dec 18, 2019 6.270 6.520 6.190 6.340 27,007 +0.01(+0.16%)
Dec 17, 2019 6.210 6.450 6.101 6.330 15,120 +0.16(+2.59%)
Dec 16, 2019 6.150 6.407 6.150 6.170 34,243 -0.04(-0.64%)
Dec 13, 2019 6.110 6.460 6.110 6.210 79,900 +0.10(+1.64%)
Dec 12, 2019 6.060 6.240 5.780 6.110 33,900 +0.34(+5.89%)
Dec 11, 2019 6.000 6.000 5.750 5.770 32,957 -0.21(-3.51%)
Dec 10, 2019 6.110 6.810 5.920 5.980 16,281 -0.03(-0.50%)
Dec 09, 2019 6.080 6.284 5.920 6.010 35,498 +0.03(+0.50%)
Dec 06, 2019 6.560 6.647 5.840 5.980 69,600 -0.63(-9.53%)
Dec 05, 2019 6.790 7.032 6.600 6.610 13,979 -0.16(-2.36%)
Dec 04, 2019 7.030 7.030 6.750 6.770 6,088 -0.24(-3.42%)
Dec 03, 2019 7.270 7.310 7.000 7.010 9,806 -0.34(-4.63%)
Dec 02, 2019 7.400 7.500 7.250 7.350 23,322 +0.10(+1.38%)
Nov 29, 2019 7.220 7.380 7.220 7.250 3,400 +0.12(+1.68%)
Nov 27, 2019 6.720 7.400 6.500 7.130 54,800 +0.43(+6.42%)
Nov 26, 2019 7.230 7.240 6.620 6.700 26,726 -0.51(-7.07%)
Nov 25, 2019 6.780 7.390 6.680 7.210 39,369 +0.55(+8.26%)
Nov 22, 2019 6.790 7.180 6.600 6.660 30,200 -0.21(-3.06%)
Nov 21, 2019 7.050 7.245 6.740 6.870 202,639 -0.11(-1.58%)
Nov 20, 2019 7.100 7.130 6.579 6.980 39,051 -0.12(-1.69%)
Nov 19, 2019 7.210 7.450 6.880 7.100 22,929 -0.05(-0.70%)
Nov 18, 2019 7.130 7.450 6.950 7.150 32,384 -0.02(-0.28%)
Nov 15, 2019 6.990 7.690 6.940 7.170 62,700 +0.25(+3.61%)
Nov 14, 2019 7.050 7.590 6.814 6.920 29,368 -0.20(-2.81%)
Nov 13, 2019 7.390 7.446 7.040 7.120 11,597 -0.24(-3.26%)
Nov 12, 2019 7.890 8.290 7.250 7.360 64,753 -0.37(-4.79%)
Nov 11, 2019 7.260 8.120 7.260 7.730 33,720 +0.47(+6.47%)
Nov 08, 2019 8.000 8.000 7.080 7.260 90,500 -1.38(-15.97%)
Nov 07, 2019 8.800 8.850 8.510 8.640 43,355 -0.05(-0.58%)
Nov 06, 2019 8.510 8.710 8.380 8.690 5,810 +0.01(+0.12%)
Nov 05, 2019 8.490 8.720 8.490 8.680 17,097 +0.23(+2.72%)
Nov 04, 2019 8.640 8.640 8.390 8.450 17,375 -0.22(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.