Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellebrite Di Ltd (NQ: CLBT )

10.57 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 7.300 7.355 6.500 7.100 780,761 -0.39(-5.21%)
Feb 25, 2022 7.320 7.590 7.300 7.490 231,369 +0.25(+3.45%)
Feb 24, 2022 6.860 7.250 6.680 7.240 288,375 +0.08(+1.12%)
Feb 23, 2022 7.260 7.370 7.040 7.160 362,346 -0.02(-0.28%)
Feb 22, 2022 7.050 7.350 6.870 7.180 95,617 +0.08(+1.13%)
Feb 18, 2022 7.100 0 -0.35(-4.70%)
Feb 17, 2022 7.760 7.760 7.320 7.450 221,702 -0.29(-3.75%)
Feb 16, 2022 7.010 8.307 6.820 7.740 947,792 +0.73(+10.41%)
Feb 15, 2022 6.770 7.170 6.556 7.010 540,923 +0.41(+6.21%)
Feb 14, 2022 6.500 6.820 6.390 6.600 181,605 +0.11(+1.69%)
Feb 11, 2022 6.730 6.810 6.295 6.490 222,052 -0.15(-2.26%)
Feb 10, 2022 6.600 6.750 6.460 6.640 176,321 -0.10(-1.48%)
Feb 09, 2022 6.650 6.840 6.450 6.740 631,253 +0.21(+3.22%)
Feb 08, 2022 6.260 6.540 6.010 6.530 208,620 +0.20(+3.16%)
Feb 07, 2022 6.110 6.400 6.040 6.330 208,779 +0.29(+4.80%)
Feb 04, 2022 5.630 6.101 5.560 6.040 149,148 +0.43(+7.66%)
Feb 03, 2022 5.700 5.530 5.610 206,879 -0.25(-4.27%)
Feb 02, 2022 6.270 6.270 5.790 5.860 130,747 -0.41(-6.54%)
Feb 01, 2022 6.010 6.300 5.830 6.270 245,166 +0.27(+4.50%)
Jan 31, 2022 5.480 6.000 389,894 +0.62(+11.52%)
Jan 28, 2022 5.420 5.560 5.070 5.380 354,338 +0.03(+0.56%)
Jan 27, 2022 5.670 5.760 5.300 5.350 512,257 -0.31(-5.48%)
Jan 26, 2022 5.410 5.890 5.395 5.660 297,994 +0.32(+5.99%)
Jan 25, 2022 5.530 5.680 5.296 5.340 243,209 -0.35(-6.15%)
Jan 24, 2022 5.820 5.880 5.380 5.690 726,834 -0.05(-0.87%)
Jan 21, 2022 6.260 6.260 5.710 5.740 343,163 -0.56(-8.89%)
Jan 20, 2022 6.500 6.590 6.260 6.300 492,817 -0.16(-2.48%)
Jan 19, 2022 6.190 6.470 6.130 6.460 371,011 +0.36(+5.90%)
Jan 18, 2022 6.360 6.370 6.060 6.100 255,090 -0.41(-6.30%)
Jan 14, 2022 6.510 0 -0.22(-3.27%)
Jan 13, 2022 7.090 7.160 6.620 6.730 357,582 -0.29(-4.13%)
Jan 12, 2022 7.110 7.360 7.000 7.020 361,675 +0.07(+1.01%)
Jan 11, 2022 6.740 7.030 6.668 6.950 364,993 +0.22(+3.27%)
Jan 10, 2022 6.780 6.910 6.275 6.730 589,946 -0.11(-1.61%)
Jan 07, 2022 7.370 7.370 6.740 6.840 233,846 -0.39(-5.39%)
Jan 06, 2022 7.130 7.300 6.840 7.230 190,070 +0.01(+0.14%)
Jan 05, 2022 7.620 7.790 7.070 7.220 230,030 -0.43(-5.62%)
Jan 04, 2022 8.150 8.230 7.500 7.650 199,874 -0.47(-5.79%)
Jan 03, 2022 8.300 8.300 7.800 8.120 187,779 +0.10(+1.25%)
Dec 31, 2021 7.970 8.020 7.770 8.020 165,714 +0.17(+2.17%)
Dec 30, 2021 8.100 8.150 7.700 7.850 308,282 -0.34(-4.15%)
Dec 29, 2021 8.380 8.490 7.770 8.190 255,592 -0.16(-1.92%)
Dec 28, 2021 8.000 8.400 7.800 8.350 252,262 +0.41(+5.16%)
Dec 27, 2021 7.990 8.790 7.660 7.940 209,287 -0.16(-1.98%)
Dec 23, 2021 8.230 8.230 8.040 8.100 107,465 -0.14(-1.70%)
Dec 22, 2021 8.330 8.390 8.176 8.240 69,417 -0.15(-1.79%)
Dec 21, 2021 8.720 8.830 8.370 8.390 67,690 -0.30(-3.45%)
Dec 20, 2021 8.530 8.780 8.380 8.690 116,209 -0.05(-0.57%)
Dec 17, 2021 8.370 8.770 8.120 8.740 140,534 +0.20(+2.34%)
Dec 16, 2021 8.320 8.570 8.200 8.540 445,672 +0.27(+3.26%)
Dec 15, 2021 8.170 8.335 8.010 8.270 255,632 +0.11(+1.35%)
Dec 14, 2021 7.910 8.245 7.880 8.160 182,400 +0.23(+2.90%)
Dec 13, 2021 8.310 8.390 7.800 7.930 143,937 -0.36(-4.34%)
Dec 10, 2021 8.700 8.800 8.040 8.290 133,754 -0.42(-4.82%)
Dec 09, 2021 8.460 8.730 8.400 8.710 150,249 +0.13(+1.52%)
Dec 08, 2021 8.440 8.720 8.390 8.580 166,549 -0.01(-0.12%)
Dec 07, 2021 8.250 8.600 8.250 8.590 208,984 +0.50(+6.18%)
Dec 06, 2021 8.030 8.150 7.730 8.090 222,420 +0.05(+0.62%)
Dec 03, 2021 8.380 8.525 7.900 8.040 282,364 -0.38(-4.51%)
Dec 02, 2021 8.200 8.500 8.100 8.420 262,251 +0.50(+6.31%)
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.