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

Ceragon Networks Ltd (NQ: CRNT )

2.830 -0.030 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 4.020 4.030 3.790 3.830 685,692 -0.19(-4.73%)
Apr 29, 2019 4.040 4.110 3.920 4.020 455,679 -0.01(-0.25%)
Apr 26, 2019 4.100 4.139 3.930 4.030 642,000 -0.07(-1.71%)
Apr 25, 2019 4.190 4.230 4.100 4.100 586,931 -0.08(-1.91%)
Apr 24, 2019 4.220 4.270 4.120 4.180 590,333 +0.00(+0.00%)
Apr 23, 2019 4.280 4.380 4.150 4.180 994,042 -0.05(-1.18%)
Apr 22, 2019 3.810 4.240 3.800 4.230 2,090,441 +0.47(+12.50%)
Apr 18, 2019 3.740 3.783 3.650 3.760 343,100 +0.01(+0.27%)
Apr 17, 2019 3.750 3.800 3.680 3.750 396,456 +0.02(+0.54%)
Apr 16, 2019 3.650 3.750 3.650 3.730 382,626 +0.09(+2.47%)
Apr 15, 2019 3.680 3.720 3.600 3.640 235,562 -0.03(-0.82%)
Apr 12, 2019 3.700 3.700 3.620 3.670 276,600 -0.01(-0.27%)
Apr 11, 2019 3.630 3.690 3.600 3.680 407,463 +0.06(+1.66%)
Apr 10, 2019 3.570 3.640 3.550 3.620 283,461 +0.07(+1.97%)
Apr 09, 2019 3.500 3.561 3.480 3.550 219,357 +0.05(+1.43%)
Apr 08, 2019 3.550 3.600 3.460 3.500 428,482 -0.02(-0.57%)
Apr 05, 2019 3.530 3.580 3.500 3.520 344,100 +0.01(+0.28%)
Apr 04, 2019 3.620 3.620 3.480 3.510 670,788 -0.10(-2.77%)
Apr 03, 2019 3.750 3.800 3.595 3.610 662,446 -0.11(-2.96%)
Apr 02, 2019 3.690 3.735 3.630 3.720 345,897 +0.04(+1.09%)
Apr 01, 2019 3.620 3.710 3.610 3.680 431,347 +0.09(+2.51%)
Mar 29, 2019 3.580 3.610 3.550 3.590 390,900 +0.02(+0.56%)
Mar 28, 2019 3.560 3.620 3.560 3.570 267,599 +0.01(+0.28%)
Mar 27, 2019 3.580 3.590 3.500 3.560 185,105 -0.01(-0.28%)
Mar 26, 2019 3.600 3.630 3.540 3.570 233,096 +0.01(+0.28%)
Mar 25, 2019 3.560 3.597 3.420 3.560 455,046 +0.00(+0.00%)
Mar 22, 2019 3.690 3.720 3.520 3.560 561,300 -0.17(-4.56%)
Mar 21, 2019 3.580 3.740 3.580 3.730 524,676 +0.15(+4.19%)
Mar 20, 2019 3.650 3.700 3.560 3.580 372,922 -0.06(-1.65%)
Mar 19, 2019 3.640 3.700 3.640 3.640 474,292 +0.02(+0.55%)
Mar 18, 2019 3.550 3.630 3.550 3.620 1,315,256 +0.08(+2.26%)
Mar 15, 2019 3.580 3.630 3.530 3.540 1,097,100 +0.00(+0.00%)
Mar 14, 2019 3.720 3.720 3.510 3.540 1,086,741 -0.18(-4.84%)
Mar 13, 2019 3.760 3.810 3.690 3.720 560,960 -0.04(-1.06%)
Mar 12, 2019 3.950 4.070 3.740 3.760 809,965 -0.14(-3.59%)
Mar 11, 2019 3.760 3.900 3.710 3.900 536,250 +0.17(+4.56%)
Mar 08, 2019 3.700 3.750 3.620 3.730 439,600 +0.01(+0.27%)
Mar 07, 2019 3.700 3.760 3.680 3.720 429,501 +0.02(+0.54%)
Mar 06, 2019 3.750 3.780 3.680 3.700 595,343 +0.01(+0.27%)
Mar 05, 2019 3.810 3.860 3.690 3.690 846,762 -0.13(-3.40%)
Mar 04, 2019 3.900 3.920 3.760 3.820 747,826 -0.02(-0.52%)
Mar 01, 2019 3.840 3.915 3.800 3.840 630,500 +0.02(+0.52%)
Feb 28, 2019 3.810 3.940 3.800 3.820 957,063 +0.03(+0.79%)
Feb 27, 2019 3.760 3.840 3.680 3.790 1,045,368 +0.03(+0.80%)
Feb 26, 2019 4.000 4.050 3.710 3.760 1,630,696 -0.22(-5.53%)
Feb 25, 2019 4.120 4.220 3.970 3.980 1,198,932 -0.08(-1.97%)
Feb 22, 2019 4.200 4.220 3.960 4.060 1,550,600 -0.10(-2.40%)
Feb 21, 2019 4.280 4.440 4.130 4.160 1,291,475 +0.04(+0.97%)
Feb 20, 2019 4.700 4.700 4.100 4.120 3,270,854 -0.79(-16.09%)
Feb 19, 2019 4.830 4.930 4.640 4.910 1,613,855 +0.18(+3.81%)
Feb 15, 2019 4.880 5.040 4.660 4.730 1,853,800 -0.10(-2.07%)
Feb 14, 2019 4.510 4.950 4.482 4.830 1,622,781 +0.31(+6.86%)
Feb 13, 2019 4.460 4.540 4.410 4.520 489,849 +0.10(+2.26%)
Feb 12, 2019 4.500 4.559 4.370 4.420 564,303 -0.04(-0.90%)
Feb 11, 2019 4.430 4.480 4.360 4.460 537,229 +0.06(+1.36%)
Feb 08, 2019 4.410 4.520 4.370 4.400 419,300 -0.04(-0.90%)
Feb 07, 2019 4.470 4.500 4.400 4.440 578,680 -0.08(-1.77%)
Feb 06, 2019 4.450 4.980 4.450 4.520 940,095 +0.07(+1.57%)
Feb 05, 2019 4.650 4.690 4.400 4.450 1,113,872 -0.20(-4.30%)
Feb 04, 2019 4.620 5.000 4.580 4.650 2,026,791 +0.05(+1.09%)
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.