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)

0.7845 -0.0854 (-9.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.8300 0.8932 0.7700 0.7845 104,901 -0.09(-9.82%)
Jul 31, 2025 0.9200 0.9374 0.8320 0.8699 90,037 -0.05(-5.34%)
Jul 30, 2025 0.8100 0.9490 0.7801 0.9190 238,814 +0.08(+10.06%)
Jul 29, 2025 0.9200 0.9322 0.7400 0.8350 349,203 -0.09(-9.25%)
Jul 28, 2025 0.9600 0.9900 0.9130 0.9201 254,793 -0.02(-2.12%)
Jul 25, 2025 0.9798 1.030 0.9026 0.9400 569,987 -0.10(-9.62%)
Jul 24, 2025 1.080 1.210 1.020 1.040 686,491 -0.07(-6.31%)
Jul 23, 2025 1.160 1.220 1.060 1.110 483,157 +0.00(+0.00%)
Jul 22, 2025 1.380 1.490 0.9800 1.110 1,458,345 -0.25(-18.38%)
Jul 21, 2025 1.000 1.360 0.9700 1.360 3,209,886 +0.40(+42.16%)
Jul 18, 2025 0.6800 1.000 0.6700 0.9567 2,490,538 +0.28(+41.73%)
Jul 17, 2025 0.6969 0.7200 0.6500 0.6750 419,535 -0.02(-3.57%)
Jul 16, 2025 0.7200 0.7997 0.6700 0.7000 1,376,052 -0.01(-1.82%)
Jul 15, 2025 0.5199 0.9000 0.5102 0.7130 16,778,964 +0.21(+40.49%)
Jul 14, 2025 0.4400 0.5199 0.4400 0.5075 576,030 +0.06(+12.58%)
Jul 11, 2025 0.4300 0.4750 0.4228 0.4508 165,559 +0.01(+2.27%)
Jul 10, 2025 0.4300 0.4600 0.4038 0.4408 362,090 +0.02(+3.77%)
Jul 09, 2025 0.4010 0.4298 0.4000 0.4248 324,990 +0.02(+6.20%)
Jul 08, 2025 0.4000 0.4300 0.3950 0.4000 380,258 +0.01(+2.30%)
Jul 07, 2025 0.4185 0.4200 0.3880 0.3910 324,108 -0.03(-7.78%)
Jul 03, 2025 0.4092 0.4300 0.4001 0.4240 169,671 +0.02(+5.11%)
Jul 02, 2025 0.4200 0.4260 0.3806 0.4034 205,139 -0.00(-0.40%)
Jul 01, 2025 0.3929 0.4100 0.3889 0.4050 153,598 +0.00(+0.00%)
Jun 30, 2025 0.3800 0.4083 0.3731 0.4050 310,968 +0.02(+6.30%)
Jun 27, 2025 0.3888 0.4700 0.3651 0.3810 2,112,559 -0.01(-2.01%)
Jun 26, 2025 0.4000 0.4040 0.3750 0.3888 179,220 -0.01(-2.75%)
Jun 25, 2025 0.3800 0.4090 0.3800 0.3998 230,926 +0.03(+7.62%)
Jun 24, 2025 0.3478 0.3807 0.3350 0.3715 226,980 +0.02(+6.69%)
Jun 23, 2025 0.3400 0.3600 0.3301 0.3482 222,769 +0.01(+2.41%)
Jun 20, 2025 0.3700 0.4028 0.3400 0.3400 876,924 -0.07(-17.13%)
Jun 18, 2025 0.3650 0.4200 0.3512 0.4103 1,388,585 +0.06(+16.83%)
Jun 17, 2025 0.3313 0.3600 0.3274 0.3512 212,133 +0.01(+2.69%)
Jun 16, 2025 0.3250 0.3596 0.3250 0.3420 329,433 +0.02(+6.88%)
Jun 13, 2025 0.3442 0.3599 0.3155 0.3200 615,104 -0.03(-7.51%)
Jun 12, 2025 0.3740 0.3863 0.3400 0.3460 419,382 -0.01(-2.78%)
Jun 11, 2025 0.3810 0.3900 0.3363 0.3559 642,702 -0.01(-3.60%)
Jun 10, 2025 0.3578 0.3800 0.3430 0.3692 623,632 +0.00(+0.35%)
Jun 09, 2025 0.3353 0.3690 0.3200 0.3679 945,542 +0.01(+3.11%)
Jun 06, 2025 0.2930 0.3630 0.2901 0.3568 8,580,330 +0.04(+11.26%)
Jun 05, 2025 0.3000 0.3499 0.2803 0.3207 1,615,733 -0.00(-1.32%)
Jun 04, 2025 0.3597 0.3597 0.3201 0.3250 2,175,009 -0.03(-7.93%)
Jun 03, 2025 0.4000 0.7000 0.3353 0.3530 82,089,904 +0.00(+0.83%)
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 following
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.