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

Cellebrite Di Ltd (NQ: CLBT )

11.10 -0.78 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 4.450 4.645 4.390 4.520 91,363 +0.06(+1.35%)
Nov 29, 2022 4.550 4.600 4.435 4.460 92,770 -0.08(-1.76%)
Nov 28, 2022 4.580 4.680 4.420 4.540 159,308 -0.09(-2.05%)
Nov 25, 2022 4.590 4.660 4.420 4.635 24,980 -0.00(-0.11%)
Nov 23, 2022 4.370 4.650 4.370 4.640 43,711 +0.15(+3.34%)
Nov 22, 2022 4.500 4.520 4.350 4.490 506,860 -0.01(-0.22%)
Nov 21, 2022 4.510 4.630 4.410 4.500 63,562 -0.12(-2.60%)
Nov 18, 2022 4.900 4.900 4.350 4.620 135,254 -0.23(-4.74%)
Nov 17, 2022 4.510 4.960 4.510 4.850 105,214 -0.06(-1.22%)
Nov 16, 2022 4.860 4.950 4.770 4.910 44,403 -0.04(-0.81%)
Nov 15, 2022 4.900 4.950 4.710 4.950 52,563 +0.10(+2.06%)
Nov 14, 2022 4.870 4.870 4.600 4.850 100,094 -0.02(-0.41%)
Nov 11, 2022 4.720 4.910 4.690 4.870 105,614 +0.19(+4.06%)
Nov 10, 2022 4.710 4.850 4.556 4.680 120,134 +0.14(+3.08%)
Nov 09, 2022 4.680 4.680 4.510 4.540 24,307 -0.12(-2.58%)
Nov 08, 2022 4.810 4.810 4.600 4.660 60,346 -0.10(-2.10%)
Nov 07, 2022 4.810 4.840 4.720 4.760 40,278 -0.03(-0.63%)
Nov 04, 2022 4.650 4.790 4.500 4.790 54,368 +0.20(+4.36%)
Nov 03, 2022 4.490 4.700 4.300 4.590 21,136 +0.06(+1.32%)
Nov 02, 2022 4.770 4.770 4.490 4.530 45,371 -0.21(-4.43%)
Nov 01, 2022 4.860 4.860 4.730 4.740 50,809 -0.09(-1.86%)
Oct 31, 2022 4.860 4.890 4.671 4.830 92,346 -0.02(-0.41%)
Oct 28, 2022 4.800 4.870 4.710 4.850 53,103 +0.07(+1.46%)
Oct 27, 2022 4.660 4.795 4.660 4.780 24,646 +0.10(+2.14%)
Oct 26, 2022 4.770 4.795 4.660 4.680 42,141 -0.09(-1.89%)
Oct 25, 2022 4.800 4.830 4.690 4.770 95,459 +0.00(+0.00%)
Oct 24, 2022 4.770 4.780 4.610 4.770 58,807 +0.01(+0.21%)
Oct 21, 2022 4.600 4.780 4.440 4.760 92,242 +0.17(+3.70%)
Oct 20, 2022 4.360 4.650 4.360 4.590 97,254 +0.18(+4.08%)
Oct 19, 2022 4.420 4.450 4.290 4.410 14,599 -0.06(-1.34%)
Oct 18, 2022 4.530 4.550 4.365 4.470 101,317 +0.07(+1.59%)
Oct 17, 2022 4.350 4.470 4.230 4.400 122,422 +0.13(+3.04%)
Oct 14, 2022 4.310 4.320 4.170 4.270 36,735 +0.03(+0.71%)
Oct 13, 2022 4.160 4.260 3.970 4.240 76,512 +0.13(+3.16%)
Oct 12, 2022 4.090 4.110 3.970 4.110 91,786 +0.10(+2.49%)
Oct 11, 2022 4.050 4.090 3.942 4.010 104,869 -0.05(-1.23%)
Oct 10, 2022 4.280 4.280 4.030 4.060 68,886 -0.26(-6.02%)
Oct 07, 2022 4.410 4.470 4.220 4.320 54,468 -0.18(-4.00%)
Oct 06, 2022 4.320 4.570 4.270 4.500 193,200 +0.18(+4.17%)
Oct 05, 2022 4.130 4.355 4.100 4.320 100,053 +0.11(+2.61%)
Oct 04, 2022 4.040 4.310 4.030 4.210 199,773 +0.22(+5.51%)
Oct 03, 2022 3.900 4.010 3.800 3.990 232,285 +0.07(+1.79%)
Sep 30, 2022 4.035 4.106 3.920 3.920 133,768 -0.08(-2.00%)
Sep 29, 2022 4.030 4.060 3.910 4.000 308,964 -0.13(-3.15%)
Sep 28, 2022 4.120 4.190 4.000 4.130 116,035 +0.08(+1.98%)
Sep 27, 2022 4.110 4.110 3.980 4.050 94,502 -0.04(-0.86%)
Sep 26, 2022 4.250 4.335 4.070 4.085 105,719 -0.21(-5.00%)
Sep 23, 2022 4.150 4.370 4.070 4.300 305,111 +0.17(+4.12%)
Sep 22, 2022 4.270 4.270 4.100 4.130 150,379 -0.15(-3.50%)
Sep 21, 2022 4.160 4.370 4.160 4.280 250,658 +0.07(+1.66%)
Sep 20, 2022 4.280 4.280 4.148 4.210 130,403 -0.08(-1.75%)
Sep 19, 2022 4.370 4.380 4.240 4.285 112,953 -0.08(-1.95%)
Sep 16, 2022 4.440 4.697 4.350 4.370 61,893 -0.09(-2.02%)
Sep 15, 2022 4.360 4.500 4.340 4.460 480,776 +0.05(+1.13%)
Sep 14, 2022 4.500 4.510 4.350 4.410 150,629 -0.09(-2.00%)
Sep 13, 2022 4.520 4.579 4.400 4.500 303,095 -0.10(-2.17%)
Sep 12, 2022 4.600 4.750 4.410 4.600 269,631 +0.03(+0.66%)
Sep 09, 2022 4.670 4.740 4.450 4.570 140,286 -0.01(-0.22%)
Sep 08, 2022 4.690 4.690 4.470 4.580 171,550 -0.17(-3.58%)
Sep 07, 2022 4.790 4.815 4.560 4.750 117,582 -0.08(-1.66%)
Sep 06, 2022 4.820 4.840 4.700 4.830 127,737 +0.07(+1.47%)
Sep 02, 2022 4.940 4.940 4.750 4.760 96,770 -0.11(-2.26%)
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.