ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ceragon Networks Ltd (NQ: CRNT )

2.930 +0.050 (+1.74%)
Streaming Delayed Price Updated: 12:46 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 2.910 2.910 2.780 2.880 368,743 -0.04(-1.37%)
Aug 28, 2024 2.990 3.020 2.880 2.920 218,219 -0.08(-2.67%)
Aug 27, 2024 3.000 3.040 2.950 3.000 210,534 -0.01(-0.33%)
Aug 26, 2024 3.080 3.080 3.000 3.010 469,852 -0.07(-2.27%)
Aug 23, 2024 3.000 3.080 2.960 3.080 494,297 +0.10(+3.36%)
Aug 22, 2024 2.950 2.990 2.888 2.980 368,236 +0.06(+2.05%)
Aug 21, 2024 2.900 2.930 2.860 2.920 194,056 +0.01(+0.34%)
Aug 20, 2024 2.900 2.930 2.830 2.910 270,398 +0.00(+0.00%)
Aug 19, 2024 2.850 2.929 2.840 2.910 216,988 +0.03(+1.04%)
Aug 16, 2024 2.880 2.950 2.820 2.880 290,123 -0.03(-1.03%)
Aug 15, 2024 2.870 2.990 2.870 2.910 348,976 +0.06(+2.11%)
Aug 14, 2024 2.900 2.920 2.820 2.850 137,067 -0.05(-1.72%)
Aug 13, 2024 2.820 2.920 2.800 2.900 443,434 +0.08(+2.84%)
Aug 12, 2024 2.810 2.900 2.760 2.820 550,484 +0.03(+1.08%)
Aug 09, 2024 2.880 2.880 2.750 2.790 715,936 -0.07(-2.45%)
Aug 08, 2024 2.710 2.870 2.640 2.860 1,459,627 +0.21(+7.92%)
Aug 07, 2024 2.700 2.750 2.510 2.650 967,014 +0.17(+6.85%)
Aug 06, 2024 2.480 2.550 2.450 2.480 306,672 +0.01(+0.40%)
Aug 05, 2024 2.560 2.610 2.420 2.470 587,067 -0.23(-8.52%)
Aug 02, 2024 2.830 2.890 2.650 2.700 629,769 -0.15(-5.26%)
Aug 01, 2024 2.780 2.855 2.750 2.850 714,368 +0.08(+2.89%)
Jul 31, 2024 2.750 2.815 2.730 2.770 111,817 +0.03(+1.09%)
Jul 30, 2024 2.710 2.750 2.690 2.740 187,925 +0.03(+1.11%)
Jul 29, 2024 2.740 2.740 2.670 2.710 155,641 -0.02(-0.73%)
Jul 26, 2024 2.740 2.745 2.675 2.730 205,613 +0.00(+0.00%)
Jul 25, 2024 2.750 2.810 2.700 2.730 376,670 +0.03(+1.11%)
Jul 24, 2024 2.700 2.790 2.690 2.700 224,257 -0.03(-1.10%)
Jul 23, 2024 2.690 2.780 2.680 2.730 350,788 +0.05(+1.87%)
Jul 22, 2024 2.570 2.680 2.533 2.680 328,954 +0.10(+3.88%)
Jul 19, 2024 2.630 2.640 2.570 2.580 188,278 -0.05(-1.90%)
Jul 18, 2024 2.630 2.690 2.590 2.630 248,691 -0.04(-1.50%)
Jul 17, 2024 2.690 2.740 2.580 2.670 346,626 -0.03(-1.11%)
Jul 16, 2024 2.610 2.740 2.610 2.700 374,344 +0.08(+3.05%)
Jul 15, 2024 2.630 2.650 2.590 2.620 180,061 -0.01(-0.38%)
Jul 12, 2024 2.630 2.650 2.570 2.630 286,308 +0.01(+0.38%)
Jul 11, 2024 2.610 2.630 2.590 2.620 145,797 +0.05(+1.95%)
Jul 10, 2024 2.540 2.600 2.540 2.570 244,315 +0.03(+1.18%)
Jul 09, 2024 2.530 2.560 2.520 2.540 364,058 +0.10(+4.10%)
Jul 08, 2024 2.450 2.500 2.420 2.440 386,712 -0.01(-0.41%)
Jul 05, 2024 2.510 2.564 2.440 2.450 296,251 -0.06(-2.39%)
Jul 03, 2024 2.500 2.530 2.490 2.510 122,198 +0.00(+0.00%)
Jul 02, 2024 2.490 2.535 2.460 2.510 219,089 +0.02(+0.80%)
Jul 01, 2024 2.490 2.535 2.440 2.490 276,207 -0.01(-0.40%)
Jun 28, 2024 2.420 2.530 2.415 2.500 359,618 +0.08(+3.31%)
Jun 27, 2024 2.390 2.430 2.390 2.420 257,954 +0.03(+1.26%)
Jun 26, 2024 2.420 2.457 2.390 2.390 287,063 -0.04(-1.65%)
Jun 25, 2024 2.410 2.460 2.410 2.430 182,354 +0.00(+0.00%)
Jun 24, 2024 2.460 2.520 2.380 2.430 741,697 -0.05(-2.02%)
Jun 21, 2024 2.410 2.480 2.350 2.480 492,311 +0.07(+2.90%)
Jun 20, 2024 2.510 2.580 2.410 2.410 616,757 -0.11(-4.37%)
Jun 18, 2024 2.450 2.550 2.450 2.520 358,135 +0.06(+2.44%)
Jun 17, 2024 2.430 2.460 2.420 2.460 292,804 +0.00(+0.00%)
Jun 14, 2024 2.520 2.520 2.430 2.460 240,504 -0.07(-2.77%)
Jun 13, 2024 2.520 2.540 2.470 2.530 229,718 +0.00(+0.00%)
Jun 12, 2024 2.530 2.610 2.500 2.530 269,287 +0.01(+0.40%)
Jun 11, 2024 2.520 2.570 2.510 2.520 170,108 -0.01(-0.40%)
Jun 10, 2024 2.560 2.570 2.530 2.530 304,790 -0.09(-3.44%)
Jun 07, 2024 2.570 2.640 2.570 2.620 248,949 +0.03(+1.16%)
Jun 06, 2024 2.570 2.610 2.560 2.590 166,908 +0.02(+0.78%)
Jun 05, 2024 2.600 2.615 2.535 2.570 291,290 -0.03(-1.15%)
Jun 04, 2024 2.600 2.620 2.560 2.600 138,319 -0.01(-0.38%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.