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

Cellebrite Di Ltd (NQ: CLBT )

11.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2023 7.610 7.845 7.570 7.810 227,650 +0.20(+2.63%)
Jul 28, 2023 7.470 7.625 7.460 7.610 201,182 +0.16(+2.15%)
Jul 27, 2023 7.790 7.860 7.435 7.450 374,433 -0.26(-3.37%)
Jul 26, 2023 7.520 7.740 7.490 7.710 329,370 +0.20(+2.66%)
Jul 25, 2023 7.390 7.520 7.380 7.510 226,460 +0.16(+2.18%)
Jul 24, 2023 7.570 7.590 7.270 7.350 313,905 -0.26(-3.42%)
Jul 21, 2023 7.400 7.635 7.315 7.610 549,018 +0.26(+3.54%)
Jul 20, 2023 7.430 7.522 7.320 7.350 263,190 -0.11(-1.47%)
Jul 19, 2023 7.440 7.640 7.400 7.460 760,638 +0.22(+3.04%)
Jul 18, 2023 7.170 7.350 7.120 7.240 244,129 +0.06(+0.84%)
Jul 17, 2023 7.000 7.270 6.940 7.180 465,264 +0.20(+2.87%)
Jul 14, 2023 7.150 7.180 6.980 6.980 211,074 -0.18(-2.51%)
Jul 13, 2023 6.960 7.220 6.960 7.160 268,990 +0.20(+2.87%)
Jul 12, 2023 6.970 6.970 6.730 6.960 203,879 +0.04(+0.58%)
Jul 11, 2023 6.920 7.010 6.840 6.920 248,762 +0.01(+0.14%)
Jul 10, 2023 6.815 7.030 6.815 6.910 225,746 +0.05(+0.73%)
Jul 07, 2023 6.990 7.080 6.836 6.860 193,909 -0.11(-1.58%)
Jul 06, 2023 6.940 7.020 6.800 6.970 271,850 +0.02(+0.29%)
Jul 05, 2023 7.170 7.180 6.930 6.950 247,198 -0.25(-3.47%)
Jul 03, 2023 7.300 7.300 7.140 7.200 148,523 +0.00(+0.00%)
Jun 30, 2023 7.200 7.240 7.120 7.200 275,865 +0.04(+0.56%)
Jun 29, 2023 7.000 7.200 6.880 7.160 444,625 +0.16(+2.29%)
Jun 28, 2023 7.000 7.200 6.920 7.000 418,249 +0.01(+0.14%)
Jun 27, 2023 6.700 7.000 6.400 6.990 1,073,141 +0.69(+10.95%)
Jun 26, 2023 6.300 6.410 6.232 6.300 108,470 -0.04(-0.63%)
Jun 23, 2023 6.280 6.390 6.230 6.340 106,089 +0.00(+0.00%)
Jun 22, 2023 6.300 6.390 6.180 6.340 132,476 +0.05(+0.79%)
Jun 21, 2023 6.180 6.340 6.160 6.290 122,416 +0.07(+1.13%)
Jun 20, 2023 6.410 6.460 6.080 6.220 135,507 -0.21(-3.27%)
Jun 16, 2023 6.420 6.480 6.330 6.430 263,514 +0.06(+0.94%)
Jun 15, 2023 6.210 6.425 6.200 6.370 185,867 +0.92(+16.88%)
May 08, 2023 5.440 5.480 5.380 5.450 57,118 +0.05(+0.93%)
May 05, 2023 5.450 5.500 5.280 5.400 63,014 -0.01(-0.18%)
May 04, 2023 5.490 5.490 5.340 5.410 46,133 -0.01(-0.18%)
May 03, 2023 5.410 5.475 5.370 5.420 49,781 +0.03(+0.56%)
May 02, 2023 5.500 5.500 5.275 5.390 103,805 -0.10(-1.82%)
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.