Skip to main content

Cambium Networks Corp (NQ: CMBM )

3.580 +0.020 (+0.56%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.640 3.670 3.460 3.560 104,513 -0.04(-1.11%)
May 16, 2024 3.570 3.650 3.480 3.600 69,290 +0.01(+0.28%)
May 15, 2024 3.680 3.729 3.550 3.590 57,547 -0.01(-0.28%)
May 14, 2024 3.650 3.820 3.560 3.600 77,232 +0.05(+1.41%)
May 13, 2024 3.660 3.660 3.521 3.550 111,306 -0.03(-0.84%)
May 10, 2024 3.960 3.960 3.560 3.580 164,277 -0.45(-11.17%)
May 09, 2024 4.140 4.160 4.030 4.030 58,943 -0.13(-3.12%)
May 08, 2024 4.000 4.430 4.000 4.160 112,469 +0.11(+2.72%)
May 07, 2024 3.920 4.170 3.910 4.050 110,017 +0.11(+2.79%)
May 06, 2024 3.860 3.960 3.860 3.940 49,311 +0.00(+0.00%)
May 03, 2024 3.820 3.970 3.790 3.940 60,110 +0.17(+4.51%)
May 02, 2024 3.790 3.821 3.610 3.770 79,571 +0.02(+0.53%)
May 01, 2024 3.390 3.910 3.390 3.750 96,446 +0.36(+10.62%)
Apr 30, 2024 3.610 3.610 3.380 3.390 68,352 -0.27(-7.38%)
Apr 29, 2024 3.580 3.790 3.560 3.660 187,271 +0.10(+2.81%)
Apr 26, 2024 3.310 3.580 3.310 3.560 68,551 +0.26(+7.88%)
Apr 25, 2024 3.370 3.540 3.260 3.300 58,701 -0.13(-3.79%)
Apr 24, 2024 3.480 3.494 3.380 3.430 71,111 -0.04(-1.15%)
Apr 23, 2024 3.400 3.700 3.400 3.470 152,331 +0.11(+3.27%)
Apr 22, 2024 3.290 3.390 2.925 3.360 247,582 +0.09(+2.75%)
Apr 19, 2024 3.430 3.430 3.260 3.270 73,465 -0.16(-4.66%)
Apr 18, 2024 3.770 3.800 3.410 3.430 341,009 -0.30(-8.04%)
Apr 17, 2024 3.910 3.921 3.690 3.730 104,895 -0.18(-4.60%)
Apr 16, 2024 3.940 4.030 3.880 3.910 104,653 -0.03(-0.76%)
Apr 15, 2024 4.160 4.290 3.910 3.940 132,336 -0.17(-4.14%)
Apr 12, 2024 4.160 4.240 4.080 4.110 65,908 -0.07(-1.67%)
Apr 11, 2024 4.160 4.210 4.070 4.180 64,295 +0.07(+1.70%)
Apr 10, 2024 4.120 4.200 4.020 4.110 192,523 -0.15(-3.52%)
Apr 09, 2024 4.210 4.368 4.210 4.260 30,973 +0.05(+1.19%)
Apr 08, 2024 4.220 4.290 4.179 4.210 83,647 +0.01(+0.24%)
Apr 05, 2024 4.300 4.360 4.099 4.200 269,714 -0.11(-2.55%)
Apr 04, 2024 4.380 4.400 4.290 4.310 84,737 +0.01(+0.23%)
Apr 03, 2024 4.340 4.450 4.290 4.300 69,084 -0.04(-0.92%)
Apr 02, 2024 4.300 4.370 4.280 4.340 101,968 +0.04(+0.93%)
Apr 01, 2024 4.310 4.350 4.260 4.300 46,140 -0.01(-0.23%)
Mar 28, 2024 4.450 4.480 4.300 4.310 105,429 -0.10(-2.27%)
Mar 27, 2024 4.360 4.460 4.300 4.410 95,621 +0.11(+2.56%)
Mar 26, 2024 4.490 4.490 4.300 4.300 72,180 -0.11(-2.49%)
Mar 25, 2024 4.400 4.490 4.370 4.410 61,384 +0.03(+0.68%)
Mar 22, 2024 4.550 4.570 4.340 4.380 74,531 -0.17(-3.74%)
Mar 21, 2024 4.690 4.917 4.540 4.550 80,700 -0.09(-1.94%)
Mar 20, 2024 4.310 4.660 4.310 4.640 116,773 +0.29(+6.67%)
Mar 19, 2024 4.250 4.409 4.147 4.350 206,886 +0.09(+2.11%)
Mar 18, 2024 4.400 4.480 4.230 4.260 105,103 -0.14(-3.18%)
Mar 15, 2024 4.220 4.440 4.220 4.400 185,101 +0.16(+3.77%)
Mar 14, 2024 4.440 4.440 4.210 4.240 89,976 -0.20(-4.50%)
Mar 13, 2024 4.260 4.480 4.260 4.440 101,434 +0.18(+4.23%)
Mar 12, 2024 4.210 4.370 4.210 4.260 142,975 -0.07(-1.62%)
Mar 11, 2024 4.470 4.570 4.263 4.330 87,676 -0.14(-3.13%)
Mar 08, 2024 4.400 4.510 4.390 4.470 111,886 +0.11(+2.52%)
Mar 07, 2024 4.260 4.380 4.215 4.360 57,845 +0.11(+2.59%)
Mar 06, 2024 4.250 4.350 4.240 4.250 44,421 +0.03(+0.71%)
Mar 05, 2024 4.210 4.310 4.120 4.220 115,061 -0.03(-0.71%)
Mar 04, 2024 4.230 4.280 4.010 4.250 166,783 -0.02(-0.47%)
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.