ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Cambium Networks Corporation - Ordinary Shares (NQ:CMBM)

0.7468 -0.0483 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 0.7800 0.8302 0.7320 0.7468 241,033 -0.05(-6.07%)
Oct 15, 2025 0.8230 0.8475 0.7701 0.7951 139,766 -0.03(-3.34%)
Oct 14, 2025 0.7700 0.8650 0.7700 0.8226 376,071 +0.03(+3.90%)
Oct 13, 2025 0.8031 0.8399 0.7510 0.7917 202,044 +0.02(+3.22%)
Oct 10, 2025 0.8599 0.8599 0.7506 0.7670 289,877 -0.09(-10.75%)
Oct 09, 2025 0.8900 0.8942 0.8500 0.8594 148,763 -0.04(-3.98%)
Oct 08, 2025 0.8600 0.9100 0.8201 0.8950 166,798 +0.04(+4.40%)
Oct 07, 2025 0.9200 0.9599 0.8280 0.8573 127,275 -0.05(-5.57%)
Oct 06, 2025 0.9249 0.9495 0.8900 0.9079 164,072 +0.01(+1.33%)
Oct 03, 2025 0.8138 0.9000 0.8107 0.8960 178,500 +0.06(+6.79%)
Oct 02, 2025 0.8900 0.8900 0.7901 0.8390 344,351 -0.05(-5.12%)
Oct 01, 2025 0.9149 0.9189 0.8681 0.8843 91,576 -0.01(-1.12%)
Sep 30, 2025 0.9000 0.9486 0.8700 0.8943 82,906 -0.02(-2.19%)
Sep 29, 2025 0.9200 0.9494 0.8830 0.9143 163,348 +0.02(+1.84%)
Sep 26, 2025 0.9500 0.9688 0.8725 0.8978 164,685 -0.05(-5.16%)
Sep 25, 2025 0.9800 1.010 0.8924 0.9466 267,826 -0.05(-4.88%)
Sep 24, 2025 0.9800 1.070 0.9501 0.9952 519,020 +0.03(+2.60%)
Sep 23, 2025 1.050 1.050 0.9401 0.9700 349,209 -0.04(-3.96%)
Sep 22, 2025 0.8900 1.100 0.8600 1.010 1,143,624 +0.15(+17.76%)
Sep 19, 2025 0.7800 0.8890 0.7634 0.8577 408,248 +0.11(+14.34%)
Sep 18, 2025 0.7300 0.7690 0.7136 0.7501 186,102 +0.04(+5.04%)
Sep 17, 2025 0.7500 0.7600 0.6972 0.7141 188,371 -0.04(-5.54%)
Sep 16, 2025 0.7300 0.7800 0.7201 0.7560 252,788 +0.04(+4.99%)
Sep 15, 2025 0.7282 0.7393 0.7103 0.7201 61,283 -0.00(-0.54%)
Sep 12, 2025 0.7500 0.7600 0.7101 0.7240 125,655 -0.03(-3.89%)
Sep 11, 2025 0.7300 0.7700 0.7092 0.7533 179,514 +0.05(+7.58%)
Sep 10, 2025 0.6804 0.7200 0.6671 0.7002 158,113 +0.04(+5.36%)
Sep 09, 2025 0.6600 0.6920 0.6500 0.6646 196,639 +0.01(+0.85%)
Sep 08, 2025 0.6494 0.6600 0.6401 0.6590 137,697 +0.01(+1.07%)
Sep 05, 2025 0.6400 0.6800 0.6197 0.6520 365,376 +0.00(+0.09%)
Sep 04, 2025 0.6800 0.7000 0.6335 0.6514 203,605 -0.02(-2.85%)
Sep 03, 2025 0.6900 0.6967 0.6599 0.6705 124,997 -0.01(-1.14%)
Sep 02, 2025 0.7500 0.7500 0.6523 0.6782 274,111 -0.08(-10.73%)
Aug 29, 2025 0.8046 0.8046 0.7553 0.7597 79,628 -0.03(-3.46%)
Aug 28, 2025 0.7804 0.8099 0.7500 0.7869 132,842 +0.01(+0.83%)
Aug 27, 2025 0.8000 0.8321 0.7700 0.7804 139,693 +0.01(+1.76%)
Aug 26, 2025 0.7800 0.8470 0.7409 0.7669 126,032 +0.01(+0.88%)
Aug 25, 2025 0.7956 0.8622 0.7354 0.7602 261,381 -0.00(-0.30%)
Aug 22, 2025 0.6600 0.7682 0.6600 0.7625 303,635 +0.08(+12.36%)
Aug 21, 2025 0.6900 0.7000 0.6500 0.6786 163,768 -0.00(-0.04%)
Aug 20, 2025 0.6763 0.7849 0.6700 0.6789 209,587 +0.02(+2.38%)
Aug 19, 2025 0.6660 0.7280 0.6604 0.6631 53,240 -0.02(-3.62%)
Aug 18, 2025 0.7144 0.7450 0.6454 0.6880 207,607 -0.01(-1.57%)
Aug 15, 2025 0.7800 0.7976 0.6792 0.6990 232,893 -0.10(-12.52%)
Aug 14, 2025 0.7500 0.8000 0.7400 0.7990 112,387 +0.06(+7.97%)
Aug 13, 2025 0.7600 0.7723 0.7033 0.7400 182,782 -0.02(-2.95%)
Aug 12, 2025 0.8379 0.8379 0.7347 0.7625 254,184 -0.06(-7.82%)
Aug 11, 2025 0.8776 0.8999 0.7850 0.8272 282,448 -0.05(-5.74%)
Aug 08, 2025 0.9000 0.9500 0.8650 0.8776 136,885 -0.07(-7.23%)
Aug 07, 2025 0.8597 1.020 0.8500 0.9460 369,931 +0.06(+6.74%)
Aug 06, 2025 0.8900 0.9100 0.8500 0.8863 188,399 -0.03(-3.35%)
Aug 05, 2025 0.8403 0.9221 0.8300 0.9170 211,068 +0.07(+7.88%)
Aug 04, 2025 0.7850 1.000 0.7850 0.8500 822,421 +0.07(+8.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.