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

Cellebrite Di Ltd (NQ: CLBT )

10.55 +0.03 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2022 5.200 5.255 5.000 5.050 104,148 -0.14(-2.70%)
Jul 28, 2022 5.330 5.409 5.090 5.190 109,543 -0.21(-3.89%)
Jul 27, 2022 5.525 5.525 5.140 5.400 134,251 -0.03(-0.55%)
Jul 26, 2022 5.390 5.530 5.220 5.430 133,724 +0.04(+0.74%)
Jul 25, 2022 5.550 5.619 5.340 5.390 106,275 -0.14(-2.53%)
Jul 22, 2022 5.780 5.780 5.400 5.530 48,128 -0.30(-5.15%)
Jul 21, 2022 5.670 5.980 5.670 5.830 112,361 +0.08(+1.39%)
Jul 20, 2022 5.410 5.860 5.260 5.750 92,273 +0.34(+6.28%)
Jul 19, 2022 5.250 5.550 5.250 5.410 186,042 +0.21(+4.04%)
Jul 18, 2022 5.350 5.350 5.100 5.200 62,255 -0.04(-0.76%)
Jul 15, 2022 5.250 5.310 5.160 5.240 74,210 -0.01(-0.19%)
Jul 14, 2022 5.600 5.600 5.000 5.250 75,924 -0.37(-6.58%)
Jul 13, 2022 5.430 5.750 5.428 5.620 60,100 +0.06(+1.08%)
Jul 12, 2022 5.700 5.730 5.480 5.560 47,179 -0.12(-2.11%)
Jul 11, 2022 5.890 5.890 5.645 5.680 39,178 -0.27(-4.54%)
Jul 08, 2022 5.620 5.950 5.500 5.950 54,809 +0.26(+4.57%)
Jul 07, 2022 5.760 5.800 5.210 5.690 74,136 -0.01(-0.18%)
Jul 06, 2022 5.570 5.739 5.405 5.700 89,809 +0.14(+2.52%)
Jul 05, 2022 5.140 5.560 5.110 5.560 85,331 +0.31(+5.90%)
Jul 01, 2022 5.090 5.300 5.090 5.250 58,374 +0.15(+2.94%)
Jun 30, 2022 5.030 5.140 4.790 5.100 94,649 +0.03(+0.59%)
Jun 29, 2022 5.120 5.120 4.900 5.070 90,499 +0.05(+1.00%)
Jun 28, 2022 5.070 5.090 4.960 5.020 47,458 -0.06(-1.18%)
Jun 27, 2022 5.310 5.350 4.970 5.080 97,875 -0.19(-3.61%)
Jun 24, 2022 5.560 5.640 5.140 5.270 133,346 -0.29(-5.22%)
Jun 23, 2022 5.280 5.650 5.255 5.560 95,596 +0.34(+6.51%)
Jun 22, 2022 5.160 5.410 5.160 5.220 98,805 +0.02(+0.38%)
Jun 21, 2022 5.310 5.520 5.190 5.200 187,941 -0.02(-0.38%)
Jun 17, 2022 5.010 5.270 5.010 5.220 116,560 +0.24(+4.82%)
Jun 16, 2022 5.000 5.040 4.800 4.980 207,668 -0.04(-0.80%)
Jun 15, 2022 4.420 5.140 4.420 5.020 408,063 +0.56(+12.56%)
Jun 14, 2022 4.650 4.690 4.430 4.460 106,467 -0.18(-3.88%)
Jun 13, 2022 4.690 4.690 4.400 4.640 107,537 -0.05(-1.07%)
Jun 10, 2022 4.750 4.750 4.572 4.690 55,499 -0.06(-1.26%)
Jun 09, 2022 5.030 5.030 4.610 4.750 110,765 -0.34(-6.68%)
Jun 08, 2022 5.030 5.130 5.010 5.090 29,037 +0.00(+0.00%)
Jun 07, 2022 5.100 5.160 4.950 5.090 110,639 -0.09(-1.74%)
Jun 06, 2022 5.060 5.220 5.030 5.180 211,460 +0.17(+3.39%)
Jun 03, 2022 5.050 5.130 4.890 5.010 72,995 -0.10(-1.96%)
Jun 02, 2022 4.810 5.110 4.800 5.110 314,754 +0.27(+5.58%)
Jun 01, 2022 4.820 4.990 4.820 4.840 71,203 +0.02(+0.41%)
May 31, 2022 5.050 5.050 4.670 4.820 486,778 -0.17(-3.41%)
May 27, 2022 4.850 5.070 4.850 4.990 148,132 +0.20(+4.18%)
May 26, 2022 4.640 4.860 4.640 4.790 366,903 +0.23(+5.04%)
May 25, 2022 4.570 4.710 4.440 4.560 159,672 -0.06(-1.30%)
May 24, 2022 4.480 4.670 4.350 4.620 99,546 +0.13(+2.90%)
May 23, 2022 4.540 4.630 4.380 4.490 119,855 -0.05(-1.10%)
May 20, 2022 4.720 4.810 4.360 4.540 156,546 -0.16(-3.40%)
May 19, 2022 4.690 4.879 4.590 4.700 256,596 +0.01(+0.21%)
May 18, 2022 4.680 4.765 4.630 4.690 117,487 -0.03(-0.64%)
May 17, 2022 4.700 4.760 4.560 4.720 100,425 +0.10(+2.16%)
May 16, 2022 5.150 5.150 4.590 4.620 98,969 -0.54(-10.47%)
May 13, 2022 4.640 5.230 4.640 5.160 166,739 +0.51(+10.97%)
May 12, 2022 4.350 4.820 4.100 4.650 176,528 -0.08(-1.69%)
May 11, 2022 4.770 4.990 4.680 4.730 204,297 -0.08(-1.66%)
May 10, 2022 5.130 5.150 4.775 4.810 386,643 -0.18(-3.61%)
May 09, 2022 5.000 5.055 4.880 4.990 262,798 -0.07(-1.38%)
May 06, 2022 5.320 5.320 4.950 5.060 113,562 -0.19(-3.62%)
May 05, 2022 5.330 5.360 5.121 5.250 74,446 -0.20(-3.67%)
May 04, 2022 5.170 5.480 5.010 5.450 122,324 +0.26(+5.01%)
May 03, 2022 5.370 5.540 5.140 5.190 127,540 -0.21(-3.89%)
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.