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

Cellebrite Di Ltd WT (NQ: CLBTW )

5.790 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 3, 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 (%)
Sep 03, 2024 5.790 5.915 5.720 5.790 283,860 -0.02(-0.34%)
Aug 30, 2024 5.790 5.860 5.790 5.810 335,647 -0.01(-0.17%)
Aug 29, 2024 5.980 6.000 5.810 5.820 109,618 -0.04(-0.68%)
Aug 28, 2024 5.960 6.000 5.800 5.860 38,615 -0.20(-3.30%)
Aug 27, 2024 5.800 6.060 5.780 6.060 832,854 +0.35(+6.13%)
Aug 26, 2024 5.830 5.830 5.640 5.710 204,984 -0.20(-3.38%)
Aug 23, 2024 5.630 5.970 5.620 5.910 520,574 +0.25(+4.32%)
Aug 22, 2024 5.700 5.810 5.655 5.665 134,991 +0.05(+0.98%)
Aug 21, 2024 5.550 5.820 5.520 5.610 285,295 -0.10(-1.75%)
Aug 20, 2024 5.240 5.730 5.240 5.710 678,528 +0.30(+5.55%)
Aug 19, 2024 5.440 5.790 5.410 5.410 549,303 +0.01(+0.19%)
Aug 16, 2024 4.500 5.510 4.440 5.400 966,046 +0.98(+22.17%)
Aug 15, 2024 4.510 5.180 4.150 4.420 3,340,931 +0.67(+17.87%)
Aug 14, 2024 3.730 3.800 3.660 3.750 31,402 +0.10(+2.74%)
Aug 13, 2024 3.510 3.780 3.490 3.650 345,127 +0.31(+9.28%)
Aug 12, 2024 3.440 3.520 3.340 3.340 1,136 -0.21(-5.92%)
Aug 09, 2024 3.380 3.580 3.380 3.550 103,321 +0.22(+6.61%)
Aug 08, 2024 3.220 3.381 3.220 3.330 11,436 +0.14(+4.39%)
Aug 07, 2024 3.050 3.340 3.050 3.190 14,337 +0.21(+7.05%)
Aug 06, 2024 3.050 3.060 2.980 2.980 2,347 -0.04(-1.32%)
Aug 05, 2024 2.990 3.040 2.920 3.020 2,880 -0.20(-6.21%)
Aug 02, 2024 3.180 3.240 3.160 3.220 7,287 -0.21(-6.12%)
Aug 01, 2024 3.430 3.430 3.430 3.430 181 -0.34(-9.02%)
Jul 31, 2024 3.740 3.804 3.650 3.770 61,210 +0.12(+3.15%)
Jul 30, 2024 3.765 3.765 3.580 3.655 124,973 -0.10(-2.79%)
Jul 29, 2024 3.895 3.929 3.680 3.760 48,834 -0.05(-1.31%)
Jul 26, 2024 3.810 3.820 3.770 3.810 71,954 +0.16(+4.38%)
Jul 25, 2024 3.600 3.720 3.590 3.650 17,103 +0.16(+4.58%)
Jul 24, 2024 3.490 3.713 3.340 3.490 21,041 -0.02(-0.57%)
Jul 23, 2024 3.360 3.580 3.350 3.510 185,314 +0.21(+6.36%)
Jul 22, 2024 3.080 3.370 3.080 3.300 116,967 +0.29(+9.63%)
Jul 19, 2024 3.150 3.150 2.950 3.010 17,614 +0.01(+0.33%)
Jul 18, 2024 3.230 3.300 2.970 3.000 87,566 -0.20(-6.19%)
Jul 17, 2024 2.920 3.230 2.920 3.198 327,637 +0.42(+15.04%)
Jul 15, 2024 2.780 31 +0.03(+1.09%)
Jul 12, 2024 2.750 2.750 2.750 2.750 478 +0.05(+1.85%)
Jul 11, 2024 2.610 2.700 2.610 2.700 541 +0.07(+2.66%)
Jul 10, 2024 2.630 2.630 2.630 2.630 196 -0.09(-3.31%)
Jul 09, 2024 2.720 2.720 2.720 2.720 362 -0.05(-1.81%)
Jul 08, 2024 2.770 2.770 2.770 2.770 216 -0.08(-2.81%)
Jul 05, 2024 2.850 2.850 2.850 2.850 185 +0.00(+0.00%)
Jul 03, 2024 2.740 2.850 2.740 2.850 4,237 +0.04(+1.42%)
Jul 02, 2024 2.840 2.840 2.810 2.810 543 +0.03(+1.08%)
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.