Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellebrite Di Ltd (NQ: CLBT )

11.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.710 5.830 5.490 5.770 225,032 +0.03(+0.52%)
May 30, 2023 5.830 5.920 5.640 5.740 153,140 -0.06(-1.03%)
May 26, 2023 5.790 5.850 5.660 5.800 324,282 +0.02(+0.35%)
May 25, 2023 5.750 5.810 5.450 5.780 520,418 +0.08(+1.40%)
May 24, 2023 5.460 5.840 5.370 5.700 567,542 +0.18(+3.26%)
May 23, 2023 5.420 5.520 5.280 5.520 347,758 +0.03(+0.55%)
May 22, 2023 5.500 5.580 5.360 5.490 212,457 -0.09(-1.61%)
May 19, 2023 5.430 5.680 5.340 5.580 161,458 +0.14(+2.57%)
May 18, 2023 5.530 5.651 5.220 5.440 269,269 -0.12(-2.16%)
May 17, 2023 5.530 5.670 5.240 5.560 268,914 +0.16(+2.96%)
May 16, 2023 5.430 5.490 5.340 5.400 170,473 -0.11(-2.00%)
May 15, 2023 5.420 5.690 5.340 5.510 244,718 +0.04(+0.73%)
May 12, 2023 5.560 5.610 5.430 5.470 81,110 -0.14(-2.50%)
May 11, 2023 5.610 5.680 5.350 5.610 85,207 +0.05(+0.90%)
May 10, 2023 5.940 5.940 5.420 5.560 189,119 -0.19(-3.30%)
May 09, 2023 5.410 5.800 5.380 5.750 148,346 +0.30(+5.50%)
May 08, 2023 5.440 5.480 5.380 5.450 57,118 +0.05(+0.93%)
May 05, 2023 5.450 5.500 5.280 5.400 63,014 -0.01(-0.18%)
May 04, 2023 5.490 5.490 5.340 5.410 46,133 -0.01(-0.18%)
May 03, 2023 5.410 5.475 5.370 5.420 49,781 +0.03(+0.56%)
May 02, 2023 5.500 5.500 5.275 5.390 103,805 -0.10(-1.82%)
May 01, 2023 5.370 5.590 5.270 5.490 110,877 +0.08(+1.48%)
Apr 28, 2023 5.320 5.430 5.250 5.410 59,534 +0.11(+2.08%)
Apr 27, 2023 5.360 5.370 5.300 5.300 66,812 -0.05(-0.93%)
Apr 26, 2023 5.530 5.530 5.340 5.350 58,703 -0.16(-2.90%)
Apr 25, 2023 5.630 5.630 5.490 5.510 52,928 -0.13(-2.30%)
Apr 24, 2023 5.780 5.810 5.530 5.640 48,242 -0.14(-2.42%)
Apr 21, 2023 5.600 5.790 5.550 5.780 79,913 +0.25(+4.52%)
Apr 20, 2023 5.590 5.620 5.470 5.530 162,020 -0.05(-0.90%)
Apr 19, 2023 5.690 5.690 5.440 5.580 126,047 -0.14(-2.45%)
Apr 18, 2023 5.710 5.740 5.680 5.720 97,350 +0.03(+0.53%)
Apr 17, 2023 5.720 5.790 5.650 5.690 67,550 -0.05(-0.87%)
Apr 14, 2023 5.810 5.840 5.700 5.740 156,641 -0.08(-1.37%)
Apr 13, 2023 5.610 5.830 5.600 5.820 95,182 +0.22(+3.93%)
Apr 12, 2023 5.610 5.740 5.560 5.600 59,841 +0.01(+0.18%)
Apr 11, 2023 5.580 5.665 5.540 5.590 107,176 +0.04(+0.72%)
Apr 10, 2023 5.530 5.590 5.460 5.550 165,108 -0.05(-0.89%)
Apr 06, 2023 5.610 5.780 5.440 5.600 50,386 +0.00(+0.00%)
Apr 05, 2023 5.840 5.890 5.440 5.600 247,371 -0.21(-3.61%)
Apr 04, 2023 5.950 5.950 5.800 5.810 90,806 -0.14(-2.35%)
Apr 03, 2023 6.110 6.110 5.910 5.950 86,752 -0.14(-2.30%)
Mar 31, 2023 6.010 6.110 6.010 6.090 175,785 +0.10(+1.67%)
Mar 30, 2023 5.840 6.150 5.840 5.990 131,573 +0.19(+3.28%)
Mar 29, 2023 5.810 5.890 5.770 5.800 86,542 +0.04(+0.69%)
Mar 28, 2023 5.860 6.029 5.755 5.760 91,959 -0.12(-2.04%)
Mar 27, 2023 5.940 5.970 5.830 5.880 90,133 +0.02(+0.34%)
Mar 24, 2023 5.770 5.880 5.715 5.860 153,649 +0.04(+0.69%)
Mar 23, 2023 5.840 5.935 5.760 5.820 173,028 -0.02(-0.34%)
Mar 22, 2023 5.900 5.930 5.790 5.840 105,850 -0.06(-1.02%)
Mar 21, 2023 5.850 5.970 5.750 5.900 166,288 +0.20(+3.51%)
Mar 20, 2023 5.790 5.790 5.630 5.700 144,731 -0.08(-1.38%)
Mar 17, 2023 5.850 5.900 5.730 5.780 130,601 -0.05(-0.86%)
Mar 16, 2023 5.750 5.890 5.680 5.830 82,964 +0.07(+1.13%)
Mar 15, 2023 5.900 5.905 5.720 5.765 136,354 -0.08(-1.45%)
Mar 14, 2023 5.920 5.920 5.700 5.850 146,679 +0.03(+0.52%)
Mar 13, 2023 5.790 5.970 5.690 5.820 147,233 -0.05(-0.85%)
Mar 10, 2023 5.980 6.070 5.740 5.870 151,006 -0.20(-3.29%)
Mar 09, 2023 5.940 6.225 5.910 6.070 280,722 +0.17(+2.88%)
Mar 08, 2023 5.950 5.975 5.770 5.900 129,616 -0.05(-0.84%)
Mar 07, 2023 6.080 6.120 5.950 5.950 121,102 -0.13(-2.14%)
Mar 06, 2023 6.170 6.200 6.055 6.080 146,838 -0.04(-0.65%)
Mar 03, 2023 5.870 6.170 5.820 6.120 516,446 +0.26(+4.44%)
Mar 02, 2023 5.810 5.960 5.720 5.860 132,130 +0.11(+1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.