Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellebrite Di Ltd (NQ: CLBT )

12.25 -0.25 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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 +0.18(+2.91%)
Jun 14, 2023 6.380 6.560 6.120 6.190 204,299 -0.21(-3.28%)
Jun 13, 2023 6.210 6.441 6.200 6.400 302,786 +0.20(+3.23%)
Jun 12, 2023 6.170 6.220 5.960 6.200 359,154 +0.05(+0.81%)
Jun 09, 2023 5.910 6.190 5.880 6.150 226,645 +0.19(+3.19%)
Jun 08, 2023 5.950 6.058 5.837 5.960 196,710 -0.04(-0.67%)
Jun 07, 2023 5.840 6.010 5.710 6.000 623,504 +0.18(+3.09%)
Jun 06, 2023 5.660 5.860 5.570 5.820 314,105 +0.17(+3.01%)
Jun 05, 2023 5.660 5.810 5.510 5.650 230,184 -0.06(-1.05%)
Jun 02, 2023 5.720 5.870 5.650 5.710 268,189 -0.03(-0.52%)
Jun 01, 2023 5.860 5.860 5.560 5.740 313,463 -0.03(-0.52%)
May 31, 2023 5.710 5.830 5.490 5.770 225,032 +0.03(+0.52%)
May 30, 2023 5.830 5.920 5.640 5.740 153,140 -0.06(-1.03%)
May 26, 2023 5.790 5.850 5.660 5.800 324,282 +0.02(+0.35%)
May 25, 2023 5.750 5.810 5.450 5.780 520,418 +0.08(+1.40%)
May 24, 2023 5.460 5.840 5.370 5.700 567,542 +0.18(+3.26%)
May 23, 2023 5.420 5.520 5.280 5.520 347,758 +0.03(+0.55%)
May 22, 2023 5.500 5.580 5.360 5.490 212,457 -0.09(-1.61%)
May 19, 2023 5.430 5.680 5.340 5.580 161,458 +0.14(+2.57%)
May 18, 2023 5.530 5.651 5.220 5.440 269,269 -0.12(-2.16%)
May 17, 2023 5.530 5.670 5.240 5.560 268,914 +0.16(+2.96%)
May 16, 2023 5.430 5.490 5.340 5.400 170,473 -0.11(-2.00%)
May 15, 2023 5.420 5.690 5.340 5.510 244,718 +0.04(+0.73%)
May 12, 2023 5.560 5.610 5.430 5.470 81,110 -0.14(-2.50%)
May 11, 2023 5.610 5.680 5.350 5.610 85,207 +0.05(+0.90%)
May 10, 2023 5.940 5.940 5.420 5.560 189,119 -0.19(-3.30%)
May 09, 2023 5.410 5.800 5.380 5.750 148,346 +0.30(+5.50%)
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%)
May 01, 2023 5.370 5.590 5.270 5.490 110,877 +0.08(+1.48%)
Apr 28, 2023 5.320 5.430 5.250 5.410 59,534 +0.11(+2.08%)
Apr 27, 2023 5.360 5.370 5.300 5.300 66,812 -0.05(-0.93%)
Apr 26, 2023 5.530 5.530 5.340 5.350 58,703 -0.16(-2.90%)
Apr 25, 2023 5.630 5.630 5.490 5.510 52,928 -0.13(-2.30%)
Apr 24, 2023 5.780 5.810 5.530 5.640 48,242 -0.14(-2.42%)
Apr 21, 2023 5.600 5.790 5.550 5.780 79,913 +0.25(+4.52%)
Apr 20, 2023 5.590 5.620 5.470 5.530 162,020 -0.05(-0.90%)
Apr 19, 2023 5.690 5.690 5.440 5.580 126,047 -0.14(-2.45%)
Apr 18, 2023 5.710 5.740 5.680 5.720 97,350 +0.03(+0.53%)
Apr 17, 2023 5.720 5.790 5.650 5.690 67,550 -0.05(-0.87%)
Apr 14, 2023 5.810 5.840 5.700 5.740 156,641 -0.08(-1.37%)
Apr 13, 2023 5.610 5.830 5.600 5.820 95,182 +0.22(+3.93%)
Apr 12, 2023 5.610 5.740 5.560 5.600 59,841 +0.01(+0.18%)
Apr 11, 2023 5.580 5.665 5.540 5.590 107,176 +0.04(+0.72%)
Apr 10, 2023 5.530 5.590 5.460 5.550 165,108 -0.05(-0.89%)
Apr 06, 2023 5.610 5.780 5.440 5.600 50,386 +0.00(+0.00%)
Apr 05, 2023 5.840 5.890 5.440 5.600 247,371 -0.21(-3.61%)
Apr 04, 2023 5.950 5.950 5.800 5.810 90,806 -0.14(-2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.