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

Cambium Networks Corporation - Ordinary Shares (NQ: CMBM )

1.310 -0.070 (-5.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 1.370 1.410 1.310 1.310 45,385 -0.07(-5.07%)
Feb 13, 2025 1.340 1.410 1.330 1.380 99,630 +0.03(+2.22%)
Feb 12, 2025 1.380 1.380 1.324 1.350 49,830 -0.04(-2.88%)
Feb 11, 2025 1.510 1.540 1.350 1.390 163,581 -0.12(-7.95%)
Feb 10, 2025 1.550 1.630 1.480 1.510 222,107 +0.01(+0.67%)
Feb 07, 2025 1.430 1.690 1.430 1.500 323,160 +0.10(+7.14%)
Feb 06, 2025 1.310 1.465 1.280 1.400 268,712 +0.10(+7.69%)
Feb 05, 2025 1.160 1.330 1.160 1.300 216,138 +0.15(+13.04%)
Feb 04, 2025 1.150 1.170 1.110 1.150 53,820 +0.01(+0.88%)
Feb 03, 2025 1.150 1.172 1.109 1.140 135,917 -0.04(-3.39%)
Jan 31, 2025 1.200 1.220 1.160 1.180 49,902 -0.02(-1.67%)
Jan 30, 2025 1.170 1.200 1.100 1.200 88,164 +0.02(+1.69%)
Jan 29, 2025 1.200 1.280 1.120 1.180 112,257 +0.00(+0.00%)
Jan 28, 2025 1.340 1.360 1.140 1.180 202,804 -0.13(-9.92%)
Jan 27, 2025 1.200 1.310 1.200 1.310 495,332 +0.14(+11.97%)
Jan 24, 2025 1.230 1.250 1.086 1.170 348,932 -0.01(-0.85%)
Jan 23, 2025 1.000 1.209 1.000 1.180 587,740 +0.16(+15.69%)
Jan 22, 2025 1.000 1.025 0.9905 1.020 190,780 +0.03(+3.03%)
Jan 21, 2025 1.000 1.080 0.9800 0.9900 137,433 -0.04(-3.88%)
Jan 17, 2025 0.9800 1.060 0.9660 1.030 143,942 +0.05(+5.10%)
Jan 16, 2025 1.000 1.040 0.9660 0.9800 80,003 -0.02(-2.00%)
Jan 15, 2025 0.9900 1.026 0.9600 1.000 248,506 +0.04(+4.49%)
Jan 14, 2025 0.9800 0.9800 0.9200 0.9570 103,000 -0.01(-0.98%)
Jan 13, 2025 0.9541 0.9770 0.9072 0.9665 139,868 -0.01(-0.91%)
Jan 10, 2025 1.010 1.050 0.8741 0.9754 271,299 -0.02(-1.98%)
Jan 08, 2025 1.080 1.100 0.9800 0.9951 435,294 -0.04(-4.32%)
Jan 07, 2025 0.9800 1.120 0.9800 1.040 389,534 +0.11(+12.43%)
Jan 06, 2025 1.060 1.190 0.9200 0.9250 986,773 +0.06(+6.57%)
Jan 03, 2025 0.8100 0.8750 0.7840 0.8680 244,638 +0.08(+10.71%)
Jan 02, 2025 0.6615 0.9158 0.6615 0.7840 1,399,997 +0.14(+21.59%)
Dec 31, 2024 0.6448 0 -0.15(-19.37%)
Dec 30, 2024 0.8610 0.9400 0.7925 0.7997 340,937 -0.06(-6.83%)
Dec 27, 2024 0.8300 0.9500 0.8202 0.8583 205,949 +0.03(+3.41%)
Dec 26, 2024 0.7300 0.8460 0.7200 0.8300 259,546 +0.10(+13.23%)
Dec 24, 2024 0.7500 0.7800 0.7200 0.7330 803,129 -0.01(-1.61%)
Dec 23, 2024 0.7500 0.7980 0.7200 0.7450 976,106 +0.02(+3.33%)
Dec 20, 2024 0.7321 0.7697 0.7100 0.7210 198,273 +0.00(+0.28%)
Dec 19, 2024 0.7300 0.7686 0.6801 0.7190 628,985 +0.02(+2.71%)
Dec 18, 2024 0.7778 0.8122 0.6923 0.7000 488,204 +0.04(+5.72%)
Dec 17, 2024 0.7800 0.8042 0.6570 0.6621 399,547 -0.12(-15.12%)
Dec 16, 2024 0.8200 0.8200 0.7720 0.7800 259,726 -0.02(-2.77%)
Dec 13, 2024 0.9000 0.9200 0.7800 0.8022 171,215 -0.09(-10.30%)
Dec 12, 2024 0.9551 1.025 0.8901 0.8943 150,079 -0.04(-4.66%)
Dec 11, 2024 0.9900 1.040 0.9350 0.9380 68,557 -0.05(-5.13%)
Dec 10, 2024 1.050 1.109 0.9746 0.9887 145,306 -0.06(-5.84%)
Dec 09, 2024 1.050 1.110 1.000 1.050 319,695 +0.06(+6.05%)
Dec 06, 2024 1.030 1.080 0.9900 0.9901 152,383 -0.05(-4.80%)
Dec 05, 2024 1.170 1.250 1.020 1.040 121,585 -0.15(-12.61%)
Dec 04, 2024 1.210 1.240 1.170 1.190 79,616 -0.01(-0.83%)
Dec 03, 2024 1.240 1.250 1.170 1.200 120,940 -0.04(-3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.