Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cellebrite Di Ltd WT (NQ: CLBTW )

5.910 +0.250 (+4.42%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	2.830	2.830	2.700	2.780	5,620	-0.11(-3.81%)
Jun 28, 2024	2.850	2.900	2.780	2.890	33,425	+0.05(+1.76%)
Jun 27, 2024	2.730	2.880	2.730	2.840	1,583	+0.15(+5.58%)
Jun 26, 2024	2.690	2.690	2.690	2.690	806	+0.00(+0.00%)
Jun 25, 2024	2.680	2.780	2.680	2.690	41,907	-0.02(-0.55%)
Jun 24, 2024	2.700	2.705	2.700	2.705	642	-0.06(-2.35%)
Jun 21, 2024	2.750	2.770	2.750	2.770	376	-0.04(-1.42%)
Jun 20, 2024	2.840	2.840	2.760	2.810	1,690	+0.00(+0.00%)
Jun 18, 2024	2.820	2.910	2.790	2.810	4,251	-0.03(-1.06%)
Jun 17, 2024	2.860	2.890	2.840	2.840	57,861	-0.05(-1.73%)
Jun 14, 2024	2.870	2.890	2.860	2.890	1,191	+0.04(+1.40%)
Jun 13, 2024	2.960	3.038	2.430	2.850	56,188	-0.19(-6.25%)
Jun 12, 2024	2.800	3.040	2.800	3.040	10,734	+0.18(+6.29%)
Jun 11, 2024	2.690	2.860	2.590	2.860	9,516	+0.31(+12.16%)
Jun 10, 2024	2.310	2.610	2.290	2.550	137,104	+0.39(+18.06%)
Jun 07, 2024	2.160	2.180	2.140	2.160	26,400	+0.00(+0.00%)
Jun 06, 2024	2.110	2.230	2.010	2.160	14,000	+0.01(+0.47%)
Jun 05, 2024	2.120	2.150	2.060	2.150	53,254	+0.06(+2.87%)
Jun 04, 2024	2.200	2.200	2.050	2.090	58,295	-0.02(-0.95%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cellebrite Di Ltd WT (NQ: CLBTW )

Historical Prices