Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellebrite Di Ltd (NQ: CLBT )

11.80 +0.27 (+2.34%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 20, 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 (%)
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%)
May 02, 2022 5.320 5.610 5.000 5.400 161,083 +0.05(+0.93%)
Apr 29, 2022 5.160 5.620 5.160 5.350 246,048 +0.18(+3.48%)
Apr 28, 2022 5.010 5.200 4.870 5.170 711,015 +0.19(+3.82%)
Apr 27, 2022 5.100 5.100 4.910 4.980 373,550 -0.08(-1.58%)
Apr 26, 2022 5.400 5.400 4.840 5.060 652,374 -0.16(-3.07%)
Apr 25, 2022 5.160 5.380 5.000 5.220 608,202 +0.10(+1.95%)
Apr 22, 2022 5.580 5.790 5.030 5.120 498,243 -0.48(-8.57%)
Apr 21, 2022 5.420 5.640 5.350 5.600 161,255 +0.26(+4.87%)
Apr 20, 2022 5.560 5.580 5.290 5.340 314,665 -0.14(-2.55%)
Apr 19, 2022 5.550 5.655 5.270 5.480 336,201 -0.02(-0.36%)
Apr 18, 2022 5.660 5.760 5.260 5.500 364,876 -0.19(-3.34%)
Apr 14, 2022 5.870 5.880 5.680 5.690 138,572 -0.23(-3.89%)
Apr 13, 2022 5.780 5.961 5.710 5.920 86,877 +0.18(+3.14%)
Apr 12, 2022 6.000 6.140 5.720 5.740 84,658 -0.15(-2.55%)
Apr 11, 2022 5.720 6.000 5.710 5.890 70,822 -0.01(-0.17%)
Apr 08, 2022 5.860 6.049 5.650 5.900 275,511 +0.12(+2.08%)
Apr 07, 2022 6.200 6.320 5.685 5.780 980,600 -0.33(-5.40%)
Apr 06, 2022 6.930 6.930 6.020 6.110 310,946 -0.99(-13.94%)
Apr 05, 2022 7.010 7.310 6.880 7.100 222,913 -0.09(-1.25%)
Apr 04, 2022 6.640 7.300 6.640 7.190 359,363 +0.64(+9.77%)
Apr 01, 2022 6.390 6.710 6.370 6.550 171,993 +0.15(+2.34%)
Mar 31, 2022 6.400 6.540 6.280 6.400 59,763 -0.06(-0.93%)
Mar 30, 2022 6.310 6.505 6.281 6.460 165,793 +0.14(+2.22%)
Mar 29, 2022 6.430 6.640 6.220 6.320 220,349 +0.01(+0.16%)
Mar 28, 2022 6.650 6.670 6.000 6.310 620,041 -0.35(-5.26%)
Mar 25, 2022 7.210 7.230 6.550 6.660 66,890 -0.52(-7.24%)
Mar 24, 2022 7.260 7.260 7.030 7.180 49,819 -0.14(-1.91%)
Mar 23, 2022 7.260 7.450 7.152 7.320 179,172 +0.02(+0.27%)
Mar 22, 2022 7.310 7.630 7.020 7.300 292,583 +0.09(+1.25%)
Mar 21, 2022 6.550 7.240 6.420 7.210 444,682 +0.71(+10.92%)
Mar 18, 2022 6.250 6.590 6.210 6.500 202,064 +0.03(+0.46%)
Mar 17, 2022 6.240 6.530 6.230 6.470 79,427 +0.17(+2.70%)
Mar 16, 2022 6.340 6.680 6.160 6.300 454,238 +0.07(+1.12%)
Mar 15, 2022 6.000 6.250 5.920 6.230 504,592 +0.22(+3.66%)
Mar 14, 2022 6.060 6.120 5.830 6.010 122,068 +0.03(+0.50%)
Mar 11, 2022 6.280 6.280 5.910 5.980 367,906 -0.26(-4.17%)
Mar 10, 2022 6.310 6.450 6.140 6.240 163,409 -0.22(-3.41%)
Mar 09, 2022 6.690 6.760 6.440 6.460 247,426 -0.02(-0.31%)
Mar 08, 2022 6.250 6.640 6.240 6.480 277,764 +0.19(+3.02%)
Mar 07, 2022 6.740 6.800 5.860 6.290 549,441 -0.50(-7.36%)
Mar 04, 2022 7.350 7.380 6.670 6.790 143,631 -0.74(-9.83%)
Mar 03, 2022 7.480 7.690 7.350 7.530 290,595 -0.07(-0.92%)
Mar 02, 2022 7.440 7.630 7.200 7.600 256,880 +0.18(+2.43%)
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.