U.S. markets close in 4 hours 50 minutes

Ceragon Networks Ltd. (CRNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.9297+0.0697 (+2.44%)
A partir del 11:07AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.90002.98002.89002.92972.9297210,919
02 may 20242.80002.91002.76002.86002.8600597,900
01 may 20242.76002.83002.74002.77002.7700186,900
30 abr 20242.79002.82002.75002.77002.7700125,100
29 abr 20242.76002.84002.69002.82002.8200370,500
26 abr 20242.73002.83002.71002.76002.7600273,700
25 abr 20242.69002.77002.68002.74002.7400259,400
24 abr 20242.77002.78002.68002.71002.7100274,500
23 abr 20242.76002.85002.74002.79002.7900303,500
22 abr 20242.74002.83002.71002.76002.7600322,900
19 abr 20242.72002.78002.68002.73002.7300431,400
18 abr 20242.77002.79002.70002.70002.7000514,100
17 abr 20242.77002.88002.76002.79002.7900264,400
16 abr 20242.75002.82002.74002.76002.7600342,400
15 abr 20242.92002.92002.76002.77002.7700832,500
12 abr 20243.09003.09002.85002.91002.9100781,700
11 abr 20243.01003.11003.01003.09003.0900328,900
10 abr 20243.10003.13002.98003.01003.0100301,400
09 abr 20243.19003.19003.10003.16003.1600287,400
08 abr 20243.19003.25003.14003.18003.1800378,100
05 abr 20243.11003.20003.10003.19003.1900399,900
04 abr 20243.10003.21003.10003.11003.1100493,700
03 abr 20243.05003.14003.05003.08003.0800210,600
02 abr 20243.07003.12003.01003.09003.0900431,200
01 abr 20243.17003.22003.07003.07003.0700514,600
28 mar 20243.22003.29003.19003.20003.2000362,100
27 mar 20243.19003.23003.17003.22003.2200269,500
26 mar 20243.30003.32003.18003.19003.1900493,300
25 mar 20243.17003.38003.17003.29003.29001,293,900
22 mar 20243.15003.23003.11003.14003.1400505,300
21 mar 20243.03003.17003.03003.17003.17001,088,300
20 mar 20242.97003.04002.97003.02003.0200235,800
19 mar 20243.04003.04002.91002.98002.9800725,200
18 mar 20243.08003.11003.01003.05003.0500427,900
15 mar 20243.06003.10003.02003.07003.0700479,000
14 mar 20243.12003.20003.07003.07003.0700696,400
13 mar 20243.10003.22003.07003.12003.12001,016,200
12 mar 20242.99003.08002.95003.07003.0700714,200
11 mar 20242.95003.01002.91002.99002.9900588,400
08 mar 20242.93003.01002.92002.96002.9600519,300
07 mar 20242.99003.00002.93002.96002.9600297,900
06 mar 20242.96003.03002.95002.98002.9800598,000
05 mar 20242.96003.04002.91002.94002.9400580,600
04 mar 20243.05003.15002.96003.01003.01001,084,100
01 mar 20243.07003.12003.00003.03003.0300669,100
29 feb 20242.95003.08002.95003.05003.0500757,100
28 feb 20242.97002.98002.92002.94002.9400404,400
27 feb 20243.08003.12002.94002.99002.9900829,000
26 feb 20242.95003.07002.89003.05003.05001,664,700
23 feb 20242.87002.90002.82002.85002.8500818,200
22 feb 20242.93003.03002.86002.88002.8800922,700
21 feb 20242.75003.03002.74002.92002.92001,636,000
20 feb 20242.78002.81002.59002.77002.77001,921,400
16 feb 20242.63002.85002.63002.79002.7900746,800
15 feb 20242.67002.72002.64002.68002.6800314,100
14 feb 20242.54002.62002.50002.60002.6000302,700
13 feb 20242.63002.63002.50002.51002.5100383,400
12 feb 20242.59002.68002.58002.60002.6000480,600
09 feb 20242.61002.63002.57002.60002.6000223,100
08 feb 20242.65002.65002.59002.61002.6100266,600
07 feb 20242.55002.68002.55002.62002.6200480,400
06 feb 20242.49002.54002.45002.52002.5200349,900
05 feb 20242.40002.48002.37002.45002.4500412,600
02 feb 20242.41002.46002.40002.43002.4300222,500
01 feb 20242.45002.46002.39002.42002.4200327,400
31 ene 20242.45002.49002.43002.46002.4600255,500
30 ene 20242.54002.57002.42002.44002.4400376,300
29 ene 20242.55002.58002.53002.55002.5500253,000
26 ene 20242.58002.63002.52002.53002.5300278,700
25 ene 20242.61002.64002.55002.59002.5900380,400
24 ene 20242.52002.61002.50002.58002.5800471,000
23 ene 20242.52002.56002.47002.52002.5200376,400
22 ene 20242.53002.56002.50002.51002.5100421,400
19 ene 20242.54002.58002.45002.53002.5300826,200
18 ene 20242.68002.75002.51002.52002.52001,819,100
17 ene 20242.64002.75002.55002.70002.7000872,400
16 ene 20242.63002.67002.53002.59002.5900647,600
12 ene 20242.67002.89002.56002.62002.62002,021,900
11 ene 20242.54002.62002.46002.62002.62001,883,000
10 ene 20242.34002.40002.32002.34002.3400305,200
09 ene 20242.27002.35002.26002.32002.3200288,100
08 ene 20242.30002.30002.25002.28002.2800275,400
05 ene 20242.26002.30002.23002.27002.2700194,400
04 ene 20242.12002.27002.11002.24002.2400482,700
03 ene 20242.11002.17002.07002.10002.1000222,400
02 ene 20242.14002.15002.08002.11002.1100183,400
29 dic 20232.14002.16002.12002.16002.1600331,400
28 dic 20232.15002.20002.13002.14002.1400395,600
27 dic 20232.06002.15002.06002.13002.1300263,100
26 dic 20232.10002.11002.07002.07002.0700220,200
22 dic 20232.10002.13002.09002.11002.1100194,500
21 dic 20232.05002.13002.05002.10002.1000246,400
20 dic 20232.00002.15002.00002.05002.0500345,800
19 dic 20231.96002.04001.96002.02002.0200261,700
18 dic 20232.00002.03001.96001.99001.9900237,800
15 dic 20232.03002.04001.98002.01002.0100260,600
14 dic 20231.96002.03001.95002.02002.0200608,200
13 dic 20231.85001.93001.83001.92001.9200200,900
12 dic 20231.85001.90001.85001.87001.8700162,500
11 dic 20231.87001.90001.85001.87001.8700112,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...