Skip to main content

Cambium Networks Corp (NQ: CMBM )

1.180 +0.070 (+6.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.100 1.180 1.093 1.180 51,987 +0.07(+6.31%)
Nov 21, 2024 1.070 1.120 1.070 1.110 175,812 +0.02(+1.83%)
Nov 20, 2024 1.100 1.100 1.080 1.090 99,028 +0.02(+1.87%)
Nov 19, 2024 1.090 1.110 1.060 1.070 110,456 -0.03(-2.73%)
Nov 18, 2024 1.160 1.190 1.060 1.100 129,577 -0.06(-5.17%)
Nov 15, 2024 1.200 1.200 1.150 1.160 59,876 -0.04(-3.33%)
Nov 14, 2024 1.180 1.235 1.170 1.200 24,896 +0.07(+6.19%)
Nov 13, 2024 1.260 1.290 1.120 1.130 63,114 -0.14(-11.02%)
Nov 12, 2024 1.220 1.279 1.220 1.270 52,148 +0.02(+1.60%)
Nov 11, 2024 1.220 1.348 1.180 1.250 90,400 +0.07(+5.93%)
Nov 08, 2024 1.310 1.345 1.180 1.180 69,969 -0.15(-11.28%)
Nov 07, 2024 1.290 1.400 1.290 1.330 81,908 +0.02(+1.53%)
Nov 06, 2024 1.380 1.500 1.300 1.310 80,017 -0.02(-1.50%)
Nov 05, 2024 1.360 1.380 1.330 1.330 50,683 +0.02(+1.53%)
Nov 04, 2024 1.270 1.329 1.270 1.310 51,495 +0.03(+2.34%)
Nov 01, 2024 1.310 1.330 1.250 1.280 40,722 -0.02(-1.54%)
Oct 31, 2024 1.270 1.310 1.250 1.300 24,402 +0.02(+1.56%)
Oct 30, 2024 1.220 1.317 1.220 1.280 126,665 +0.03(+2.40%)
Oct 29, 2024 1.210 1.286 1.210 1.250 477,669 +0.03(+2.46%)
Oct 28, 2024 1.230 1.250 1.190 1.220 42,082 -0.02(-1.61%)
Oct 25, 2024 1.230 1.330 1.190 1.240 22,189 +0.05(+4.20%)
Oct 24, 2024 1.080 1.210 1.080 1.190 60,585 +0.09(+8.18%)
Oct 23, 2024 1.250 1.300 1.100 1.100 273,758 -0.20(-15.38%)
Oct 22, 2024 1.450 1.463 1.290 1.300 114,152 -0.15(-10.34%)
Oct 21, 2024 1.460 1.480 1.450 1.450 21,578 -0.02(-1.36%)
Oct 18, 2024 1.450 1.500 1.450 1.470 35,117 +0.01(+0.68%)
Oct 17, 2024 1.430 1.480 1.430 1.460 30,236 +0.00(+0.00%)
Oct 16, 2024 1.460 1.500 1.430 1.460 34,151 +0.05(+3.55%)
Oct 15, 2024 1.420 1.464 1.400 1.410 91,402 -0.01(-0.70%)
Oct 14, 2024 1.430 1.460 1.410 1.420 16,969 -0.03(-2.07%)
Oct 11, 2024 1.420 1.470 1.420 1.450 65,706 +0.03(+2.11%)
Oct 10, 2024 1.400 1.478 1.400 1.420 42,455 +0.02(+1.43%)
Oct 09, 2024 1.440 1.450 1.400 1.400 46,717 -0.01(-0.71%)
Oct 08, 2024 1.500 1.610 1.400 1.410 56,028 -0.08(-5.37%)
Oct 07, 2024 1.640 1.645 1.490 1.490 98,812 -0.15(-9.15%)
Oct 04, 2024 1.740 1.760 1.610 1.640 96,254 -0.10(-5.75%)
Oct 03, 2024 1.810 1.840 1.740 1.740 33,548 +0.00(+0.00%)
Oct 02, 2024 1.720 1.750 1.720 1.740 6,592 +0.02(+1.16%)
Oct 01, 2024 1.850 1.850 1.710 1.720 28,457 -0.11(-6.01%)
Sep 30, 2024 1.900 1.900 1.760 1.830 26,058 -0.03(-1.61%)
Sep 27, 2024 1.800 1.910 1.790 1.860 26,254 +0.06(+3.33%)
Sep 26, 2024 1.730 2.080 1.670 1.800 577,075 +0.11(+6.51%)
Sep 25, 2024 1.710 1.725 1.660 1.690 18,608 -0.04(-2.31%)
Sep 24, 2024 1.710 1.780 1.700 1.730 19,128 +0.01(+0.58%)
Sep 23, 2024 1.800 1.800 1.720 1.720 24,187 -0.05(-2.82%)
Sep 20, 2024 1.800 1.815 1.740 1.770 21,699 -0.02(-1.12%)
Sep 19, 2024 1.900 1.905 1.760 1.790 28,005 -0.09(-5.04%)
Sep 18, 2024 1.980 1.980 1.885 1.885 30,531 -0.08(-4.31%)
Sep 17, 2024 1.900 2.000 1.870 1.970 31,067 +0.11(+5.91%)
Sep 16, 2024 1.760 1.900 1.750 1.860 56,390 +0.11(+6.29%)
Sep 13, 2024 1.720 1.780 1.720 1.750 28,249 +0.03(+1.74%)
Sep 12, 2024 1.660 1.730 1.650 1.720 24,038 +0.03(+1.78%)
Sep 11, 2024 1.680 1.700 1.610 1.690 50,944 +0.01(+0.60%)
Sep 10, 2024 1.680 1.700 1.610 1.680 38,478 +0.00(+0.00%)
Sep 09, 2024 1.640 1.690 1.640 1.680 20,488 +0.01(+0.60%)
Sep 06, 2024 1.695 1.695 1.640 1.670 22,452 -0.04(-2.05%)
Sep 05, 2024 1.670 1.750 1.640 1.705 12,702 +0.02(+0.89%)
Sep 04, 2024 1.660 1.700 1.620 1.690 22,306 +0.06(+3.68%)
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.