Cambium Networks Corp (NQ: CMBM )

1.300 +0.020 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.13 27.79 26.03 27.21 192,818 -0.36(-1.31%)
Nov 29, 2021 27.48 27.84 26.90 27.57 184,349 +0.62(+2.30%)
Nov 26, 2021 27.57 27.89 26.60 26.95 94,269 -1.26(-4.47%)
Nov 24, 2021 27.97 28.38 27.32 28.21 71,899 +0.31(+1.11%)
Nov 23, 2021 27.08 27.97 26.15 27.90 185,331 +0.59(+2.16%)
Nov 22, 2021 28.00 28.20 27.01 27.31 86,499 -0.30(-1.09%)
Nov 19, 2021 28.50 29.00 27.46 27.61 138,666 -1.16(-4.03%)
Nov 18, 2021 29.75 28.82 28.58 28.77 141,899 -0.64(-2.18%)
Nov 17, 2021 29.14 29.88 28.18 29.41 179,660 +0.51(+1.76%)
Nov 16, 2021 29.37 29.57 28.71 28.90 233,936 -0.57(-1.93%)
Nov 15, 2021 30.34 30.34 29.05 29.47 138,575 -0.45(-1.50%)
Nov 12, 2021 29.28 30.10 28.91 29.92 117,189 +0.39(+1.32%)
Nov 11, 2021 29.26 29.86 28.79 29.53 203,767 +0.36(+1.23%)
Nov 10, 2021 29.33 29.17 141,061 -0.51(-1.72%)
Nov 09, 2021 29.86 30.54 28.75 29.68 194,351 -0.28(-0.93%)
Nov 08, 2021 30.48 31.73 29.65 29.96 259,845 +0.49(+1.66%)
Nov 05, 2021 29.55 31.65 28.05 29.47 299,141 -1.14(-3.72%)
Nov 04, 2021 32.44 32.47 30.24 30.61 213,623 -1.35(-4.22%)
Nov 03, 2021 30.38 32.04 30.16 31.96 241,791 +1.81(+6.00%)
Nov 02, 2021 29.67 30.68 29.67 30.15 140,643 +0.31(+1.04%)
Nov 01, 2021 28.43 30.04 28.22 29.84 229,716 +1.62(+5.74%)
Oct 29, 2021 28.49 29.32 28.07 28.22 154,748 -0.35(-1.23%)
Oct 28, 2021 27.72 28.71 27.22 28.57 179,361 +0.94(+3.40%)
Oct 27, 2021 28.10 28.64 27.31 27.63 185,796 -0.48(-1.71%)
Oct 26, 2021 28.44 28.11 278,389 -0.10(-0.35%)
Oct 25, 2021 27.88 28.21 491,509 +0.81(+2.96%)
Oct 22, 2021 31.87 26.96 27.40 1,419,920 -8.36(-23.38%)
Oct 21, 2021 35.31 36.15 35.23 35.76 118,249 +0.47(+1.33%)
Oct 20, 2021 34.97 35.77 34.56 35.29 105,198 +0.47(+1.35%)
Oct 19, 2021 34.50 35.08 33.80 34.82 115,619 +0.65(+1.90%)
Oct 18, 2021 33.66 34.25 33.44 34.17 99,514 +0.24(+0.71%)
Oct 15, 2021 34.70 34.70 33.54 33.93 142,671 -0.06(-0.18%)
Oct 14, 2021 33.99 34.21 33.10 33.99 220,323 +0.73(+2.19%)
Oct 13, 2021 33.07 33.75 32.88 33.26 125,134 +0.37(+1.12%)
Oct 12, 2021 33.35 34.51 32.54 32.89 311,296 -1.10(-3.24%)
Oct 11, 2021 34.85 35.23 33.58 33.99 185,816 -0.74(-2.13%)
Oct 08, 2021 37.07 37.07 34.68 34.73 126,381 -2.09(-5.68%)
Oct 07, 2021 36.77 37.31 36.41 36.82 169,544 +0.64(+1.77%)
Oct 06, 2021 36.69 37.62 36.06 36.18 167,913 -1.17(-3.13%)
Oct 05, 2021 36.28 38.53 36.03 37.35 146,955 +0.98(+2.69%)
Oct 04, 2021 37.68 37.68 36.01 36.37 165,379 -1.24(-3.30%)
Oct 01, 2021 36.52 37.81 35.69 37.61 208,050 +1.42(+3.92%)
Sep 30, 2021 35.85 36.60 35.41 36.19 133,283 +0.71(+2.00%)
Sep 29, 2021 37.51 38.21 34.50 35.48 231,207 -1.92(-5.13%)
Sep 28, 2021 35.91 38.43 35.43 37.40 370,866 +0.94(+2.58%)
Sep 27, 2021 35.80 37.00 35.34 36.46 118,216 +0.76(+2.13%)
Sep 24, 2021 35.28 36.07 34.50 35.70 175,480 +0.28(+0.79%)
Sep 23, 2021 35.33 36.18 34.05 35.42 247,850 +0.11(+0.31%)
Sep 22, 2021 34.30 35.91 34.07 35.31 107,816 +1.24(+3.64%)
Sep 21, 2021 34.89 35.32 33.36 34.07 198,110 -0.39(-1.13%)
Sep 20, 2021 34.12 34.79 33.47 34.46 181,086 -0.94(-2.66%)
Sep 17, 2021 36.53 36.76 35.17 35.40 574,363 -1.06(-2.91%)
Sep 16, 2021 35.78 36.63 35.40 36.46 124,353 +0.66(+1.84%)
Sep 15, 2021 34.86 35.81 34.60 35.80 133,706 +0.80(+2.29%)
Sep 14, 2021 35.28 35.66 34.49 35.00 196,852 -0.28(-0.79%)
Sep 13, 2021 34.86 35.49 33.42 35.28 163,936 +0.88(+2.56%)
Sep 10, 2021 35.97 37.09 34.35 34.40 123,004 -1.60(-4.44%)
Sep 09, 2021 34.11 36.75 33.96 36.00 275,199 +2.05(+6.04%)
Sep 08, 2021 36.02 36.37 33.81 33.95 258,592 -2.25(-6.22%)
Sep 07, 2021 36.52 37.97 36.10 36.20 182,584 -0.30(-0.82%)
Sep 03, 2021 37.78 37.78 36.28 36.50 250,541 -1.20(-3.18%)
Sep 02, 2021 37.95 38.50 37.45 37.70 156,569 +0.31(+0.83%)
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.