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 (%)
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%)
Sep 01, 2021 38.01 38.50 37.01 37.39 113,632 -0.08(-0.21%)
Aug 31, 2021 36.82 37.71 36.07 37.47 248,788 +0.64(+1.74%)
Aug 30, 2021 38.43 38.67 36.67 36.83 139,759 -1.29(-3.38%)
Aug 27, 2021 36.52 38.59 36.52 38.12 139,571 +1.65(+4.52%)
Aug 26, 2021 37.43 38.00 36.11 36.47 111,186 -0.72(-1.94%)
Aug 25, 2021 37.68 39.15 37.00 37.19 158,830 -0.53(-1.41%)
Aug 24, 2021 37.06 38.00 36.85 37.72 126,092 +0.92(+2.50%)
Aug 23, 2021 35.83 37.20 35.76 36.80 121,418 +1.39(+3.93%)
Aug 20, 2021 35.74 36.64 34.50 35.41 278,834 -0.24(-0.67%)
Aug 19, 2021 35.97 37.26 35.53 35.65 127,879 -1.26(-3.41%)
Aug 18, 2021 35.26 37.45 34.93 36.91 205,763 +1.27(+3.56%)
Aug 17, 2021 38.01 37.75 35.18 35.64 320,814 -2.11(-5.59%)
Aug 16, 2021 37.10 39.27 36.37 37.75 279,419 +0.70(+1.89%)
Aug 13, 2021 40.26 40.26 36.64 37.05 231,730 -3.28(-8.13%)
Aug 12, 2021 40.02 41.22 39.20 40.33 194,903 +0.35(+0.88%)
Aug 11, 2021 43.00 43.14 39.71 39.98 255,233 -3.00(-6.98%)
Aug 10, 2021 41.41 43.33 38.25 42.98 406,897 +0.23(+0.54%)
Aug 09, 2021 43.26 44.16 42.00 42.75 290,044 +0.46(+1.09%)
Aug 06, 2021 41.80 42.71 41.02 42.29 112,763 +0.42(+1.00%)
Aug 05, 2021 40.85 42.76 40.85 41.87 112,189 +0.51(+1.23%)
Aug 04, 2021 42.22 42.42 40.48 41.36 141,957 -1.19(-2.80%)
Aug 03, 2021 42.45 42.67 41.12 42.55 143,116 +0.02(+0.05%)
Aug 02, 2021 44.30 44.95 42.15 42.53 165,843 -1.52(-3.45%)
Jul 30, 2021 44.12 45.13 43.25 44.05 115,890 -1.13(-2.50%)
Jul 29, 2021 42.65 46.30 42.65 45.18 386,372 +2.68(+6.31%)
Jul 28, 2021 40.77 42.77 40.66 42.50 101,852 +2.09(+5.17%)
Jul 27, 2021 40.33 40.98 38.64 40.41 196,076 -0.25(-0.61%)
Jul 26, 2021 41.67 42.82 40.10 40.66 176,885 -1.04(-2.49%)
Jul 23, 2021 41.18 42.24 40.49 41.70 133,645 +0.78(+1.91%)
Jul 22, 2021 43.28 43.36 40.82 40.92 135,138 -2.46(-5.67%)
Jul 21, 2021 42.00 44.30 42.00 43.38 186,238 +1.65(+3.95%)
Jul 20, 2021 41.37 42.17 40.10 41.73 260,860 +0.62(+1.51%)
Jul 19, 2021 40.38 42.15 40.09 41.11 221,344 -0.54(-1.30%)
Jul 16, 2021 42.48 43.30 41.37 41.65 292,877 -0.24(-0.57%)
Jul 15, 2021 44.18 44.62 41.62 41.89 363,557 -2.71(-6.08%)
Jul 14, 2021 46.27 47.37 44.53 44.60 151,866 -1.33(-2.90%)
Jul 13, 2021 45.58 47.44 44.90 45.93 247,896 +0.07(+0.15%)
Jul 12, 2021 47.75 47.94 45.26 45.86 234,489 -1.79(-3.76%)
Jul 09, 2021 46.79 47.69 46.09 47.65 164,625 +1.51(+3.27%)
Jul 08, 2021 44.60 46.69 43.70 46.14 194,162 -0.48(-1.03%)
Jul 07, 2021 47.51 48.02 44.70 46.62 190,270 -0.84(-1.77%)
Jul 06, 2021 47.32 48.07 46.56 47.46 200,965 +0.32(+0.68%)
Jul 02, 2021 48.54 48.54 46.40 47.14 183,285 -0.65(-1.36%)
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.