Skip to main content

Cambium Networks Corp (NQ: CMBM )

2.040 -0.080 (-3.77%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.090 2.190 2.060 2.120 149,581 +0.00(+0.00%)
Jul 22, 2024 2.030 2.190 1.981 2.120 109,645 +0.09(+4.43%)
Jul 19, 2024 2.010 2.040 1.953 2.030 41,783 +0.02(+1.00%)
Jul 18, 2024 2.060 2.065 1.950 2.010 123,700 -0.04(-1.95%)
Jul 17, 2024 2.080 2.080 2.010 2.050 56,575 -0.03(-1.44%)
Jul 16, 2024 2.040 2.110 2.010 2.080 44,190 +0.04(+1.96%)
Jul 15, 2024 2.000 2.110 1.990 2.040 65,382 +0.03(+1.49%)
Jul 12, 2024 2.210 2.210 1.950 2.010 110,327 -0.21(-9.46%)
Jul 11, 2024 2.320 2.500 2.180 2.220 184,846 -0.13(-5.53%)
Jul 10, 2024 1.790 2.440 1.790 2.350 640,974 +0.56(+31.28%)
Jul 09, 2024 2.050 2.070 1.760 1.790 230,587 -0.29(-13.94%)
Jul 08, 2024 2.260 2.293 2.040 2.080 174,526 -0.17(-7.56%)
Jul 05, 2024 2.400 2.400 2.220 2.250 113,080 -0.12(-5.06%)
Jul 03, 2024 2.460 2.490 2.360 2.370 116,124 -0.12(-4.82%)
Jul 02, 2024 2.650 2.680 2.475 2.490 105,781 -0.16(-6.04%)
Jul 01, 2024 2.820 2.875 2.620 2.650 132,162 -0.14(-5.02%)
Jun 28, 2024 2.900 2.950 2.700 2.790 1,791,077 -0.10(-3.46%)
Jun 27, 2024 2.940 2.970 2.850 2.890 154,184 -0.03(-1.03%)
Jun 26, 2024 2.960 3.150 2.910 2.920 80,579 -0.07(-2.34%)
Jun 25, 2024 2.960 2.990 2.900 2.990 69,014 +0.01(+0.34%)
Jun 24, 2024 2.930 3.000 2.900 2.980 71,176 +0.06(+2.05%)
Jun 21, 2024 2.980 3.126 2.770 2.920 187,563 -0.06(-2.01%)
Jun 20, 2024 2.900 3.000 2.900 2.980 62,850 +0.08(+2.76%)
Jun 18, 2024 2.940 3.000 2.810 2.900 62,439 -0.02(-0.68%)
Jun 17, 2024 2.870 2.930 2.850 2.920 65,122 +0.03(+1.04%)
Jun 14, 2024 2.980 3.035 2.810 2.890 84,493 -0.09(-3.02%)
Jun 13, 2024 3.160 3.180 2.980 2.980 49,299 -0.17(-5.40%)
Jun 12, 2024 3.250 3.300 3.120 3.150 39,088 -0.01(-0.32%)
Jun 11, 2024 3.070 3.180 3.040 3.160 81,980 +0.04(+1.28%)
Jun 10, 2024 3.100 3.180 3.060 3.120 54,820 -0.04(-1.27%)
Jun 07, 2024 3.140 3.200 3.080 3.160 64,894 -0.04(-1.25%)
Jun 06, 2024 3.150 3.220 3.060 3.200 95,404 +0.02(+0.63%)
Jun 05, 2024 3.150 3.260 3.087 3.180 64,250 +0.03(+0.95%)
Jun 04, 2024 3.150 3.180 3.050 3.150 69,355 -0.04(-1.25%)
Jun 03, 2024 3.290 3.290 3.010 3.190 141,447 -0.02(-0.62%)
May 31, 2024 3.080 3.230 2.980 3.210 102,094 +0.16(+5.25%)
May 30, 2024 3.280 3.280 3.035 3.050 75,019 -0.22(-6.73%)
May 29, 2024 3.350 3.400 3.220 3.270 66,535 -0.09(-2.68%)
May 28, 2024 3.270 3.400 3.220 3.360 87,454 +0.11(+3.38%)
May 24, 2024 3.290 3.390 3.220 3.250 62,392 -0.02(-0.61%)
May 23, 2024 3.310 3.449 3.220 3.270 91,844 -0.03(-0.91%)
May 22, 2024 3.430 3.500 3.270 3.300 33,806 -0.09(-2.65%)
May 21, 2024 3.580 3.630 3.360 3.390 168,917 -0.20(-5.57%)
May 20, 2024 3.510 3.696 3.510 3.590 90,074 +0.03(+0.84%)
May 17, 2024 3.640 3.670 3.460 3.560 104,513 -0.04(-1.11%)
May 16, 2024 3.570 3.650 3.480 3.600 69,290 +0.01(+0.28%)
May 15, 2024 3.680 3.729 3.550 3.590 57,547 -0.01(-0.28%)
May 14, 2024 3.650 3.820 3.560 3.600 77,232 +0.05(+1.41%)
May 13, 2024 3.660 3.660 3.521 3.550 111,306 -0.03(-0.84%)
May 10, 2024 3.960 3.960 3.560 3.580 164,277 -0.45(-11.17%)
May 09, 2024 4.140 4.160 4.030 4.030 58,943 -0.13(-3.12%)
May 08, 2024 4.000 4.430 4.000 4.160 112,469 +0.11(+2.72%)
May 07, 2024 3.920 4.170 3.910 4.050 110,017 +0.11(+2.79%)
May 06, 2024 3.860 3.960 3.860 3.940 49,311 +0.00(+0.00%)
May 03, 2024 3.820 3.970 3.790 3.940 60,110 +0.17(+4.51%)
May 02, 2024 3.790 3.821 3.610 3.770 79,571 +0.02(+0.53%)
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.