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

Cellebrite Di Ltd (NQ: CLBT )

10.65 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 30, 2022 4.390 4.620 4.300 4.360 808,142 -0.14(-3.11%)
Dec 29, 2022 4.250 4.580 4.230 4.500 680,297 +0.28(+6.64%)
Dec 28, 2022 4.000 4.280 3.960 4.220 529,113 +0.21(+5.24%)
Dec 27, 2022 4.160 4.280 4.000 4.010 255,597 -0.17(-4.07%)
Dec 23, 2022 4.270 4.321 4.100 4.180 100,858 -0.01(-0.24%)
Dec 22, 2022 4.180 4.230 4.100 4.190 2,187,104 -0.03(-0.71%)
Dec 21, 2022 4.100 4.300 4.051 4.220 105,359 +0.07(+1.69%)
Dec 20, 2022 4.080 4.240 4.060 4.150 88,652 +0.04(+0.97%)
Dec 19, 2022 4.350 4.510 4.070 4.110 139,679 -0.23(-5.30%)
Dec 16, 2022 4.230 4.350 4.180 4.340 62,141 +0.06(+1.40%)
Dec 15, 2022 4.160 4.300 4.140 4.280 102,587 +0.09(+2.15%)
Dec 14, 2022 4.300 4.350 4.160 4.190 55,680 -0.09(-2.10%)
Dec 13, 2022 4.450 4.500 4.200 4.280 108,298 -0.07(-1.61%)
Dec 12, 2022 4.170 4.360 4.120 4.350 99,387 +0.06(+1.40%)
Dec 09, 2022 4.080 4.314 4.080 4.290 100,032 +0.18(+4.38%)
Dec 08, 2022 4.130 4.260 4.050 4.110 126,292 -0.02(-0.48%)
Dec 07, 2022 4.300 4.350 4.120 4.130 136,532 -0.22(-5.06%)
Dec 06, 2022 4.480 4.490 4.170 4.350 163,052 -0.15(-3.33%)
Dec 05, 2022 4.400 4.583 4.380 4.500 215,903 +0.03(+0.67%)
Dec 02, 2022 4.520 4.630 4.440 4.470 230,205 -0.22(-4.69%)
Dec 01, 2022 4.530 4.740 4.449 4.690 200,139 +0.17(+3.76%)
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%)
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.