CIENA Corp (CIE1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721248020 | 46.39 | -1.11 | -2.34 | 46.77 | 47.06 | 46.15 | 841 |
| 1721161560 | 47.5 | 2.69 | 6.00 | 44.46 | 47.5 | 44.46 | 406 |
| 1721075160 | 44.81 | 0.17 | 0.38 | 44.7 | 44.81 | 44.44 | 654 |
| 1720815960 | 44.64 | 0.6 | 1.36 | 44.23 | 45.04 | 44.23 | 1021 |
| 1720729560 | 44.04 | 0.94 | 2.18 | 43.93 | 44.04 | 43.93 | 70 |
| 1720643220 | 43.1 | -0.76 | -1.73 | 43.04 | 43.1 | 43.04 | 133 |
| 1720556760 | 43.86 | 0.9 | 2.09 | 44.75 | 44.81 | 43.86 | 635 |
| 1720470360 | 42.96 | -0.04 | -0.09 | 43.36 | 43.36 | 42.93 | 117 |
| 1720211220 | 43 | -0.65 | -1.49 | 42.89 | 43 | 42.89 | 330 |
| 1720124820 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1720038420 | 43.65 | -0.52 | -1.18 | 43.69 | 43.69 | 43.29 | 212 |
| 1719952020 | 44.17 | 0.03 | 0.07 | 44.57 | 44.57 | 44.13 | 721 |
| 1719865620 | 44.14 | -0.96 | -2.13 | 45.11 | 45.11 | 44.14 | 184 |
| 1719606420 | 45.1 | 0.13 | 0.29 | 45.49 | 45.49 | 45.1 | 643 |
| 1719520020 | 44.97 | 0.47 | 1.06 | 45 | 45 | 44.97 | 711 |
| 1719433620 | 44.5 | 0.45 | 1.02 | 44.27 | 44.5 | 44.17 | 91 |
| 1719347160 | 44.05 | -1.02 | -2.26 | 43.8 | 44.05 | 43.7 | 434 |
| 1719260820 | 45.07 | 0.51 | 1.14 | 45.52 | 45.52 | 44.1 | 1227 |
| 1719001620 | 44.56 | 1.01 | 2.32 | 43.69 | 44.56 | 43.69 | 538 |
| 1718915160 | 43.55 | 0.58 | 1.35 | 43.51 | 43.55 | 43.27 | 413 |
| 1718828760 | 42.97 | 0 | 0.00 | 42.97 | 42.97 | 42.97 | 0 |
| 1718742360 | 42.97 | -0.06 | -0.14 | 43.66 | 44.17 | 42.97 | 185 |
| 1718656020 | 43.03 | -0.66 | -1.51 | 43.93 | 43.93 | 43.03 | 54 |
| 1718396820 | 43.69 | -1.45 | -3.21 | 44.92 | 44.92 | 43.62 | 279 |
| 1718310420 | 45.14 | 0.37 | 0.83 | 45.3 | 45.4 | 44.83 | 1264 |
| 1718224020 | 44.77 | 2.47 | 5.84 | 44 | 44.77 | 44 | 215 |
| 1718137620 | 42.299999 | -0.21 | -0.49 | 42.32 | 42.32 | 42.299999 | 37 |
| 1718051220 | 42.51 | -0.02 | -0.05 | 42.29 | 42.51 | 41.86 | 202 |
| 1717792020 | 42.53 | -2.39 | -5.32 | 44.8 | 44.8 | 42.53 | 181 |
| 1717705620 | 44.92 | 0.63 | 1.42 | 44.5 | 48.93 | 44 | 956 |
| 1717619220 | 44.29 | 0.56 | 1.28 | 43.25 | 44.59 | 43.25 | 248 |
| 1717532820 | 43.73 | -0.58 | -1.31 | 43.73 | 43.73 | 43.73 | 9 |
| 1717446420 | 44.31 | 0.38 | 0.87 | 44.29 | 44.71 | 44.29 | 143 |
| 1717187220 | 43.93 | 0 | 0.00 | 43.93 | 43.93 | 43.93 | 0 |
| 1717100820 | 43.93 | -1.19 | -2.64 | 45.63 | 45.63 | 43.93 | 336 |
| 1717014420 | 45.12 | -0.5 | -1.10 | 45.12 | 45.12 | 45.12 | 3 |
| 1716928020 | 45.62 | 0.42 | 0.93 | 44.99 | 45.62 | 44.87 | 1436 |
| 1716841560 | 45.2 | -0.1 | -0.22 | 45.14 | 45.2 | 45.02 | 414 |
| 1716582420 | 45.3 | -0.16 | -0.35 | 45.29 | 45.3 | 45.29 | 323 |
| 1716496020 | 45.46 | 0 | 0.00 | 46.34 | 46.34 | 45.46 | 31 |
| 1716409620 | 45.46 | 0.47 | 1.04 | 46 | 46 | 45.46 | 599 |
| 1716323160 | 44.99 | 0.48 | 1.08 | 45 | 45 | 44.99 | 7 |
| 1716236760 | 44.51 | -0.6 | -1.33 | 44.76 | 44.76 | 44.51 | 405 |
| 1715977620 | 45.11 | 0 | 0.00 | 45.11 | 45.11 | 45.11 | 0 |
| 1715891220 | 45.11 | 0.34 | 0.76 | 45.18 | 45.48 | 45.11 | 132 |
| 1715804820 | 44.77 | -0.56 | -1.24 | 45.2 | 45.2 | 44.77 | 5 |
| 1715718420 | 45.33 | 0.11 | 0.24 | 44.87 | 45.36 | 44.87 | 129 |
| 1715631960 | 45.22 | -0.06 | -0.13 | 45.43 | 45.67 | 45.22 | 163 |
| 1715372820 | 45.28 | 0.2 | 0.44 | 45.22 | 45.53 | 45.22 | 452 |
| 1715286420 | 45.08 | -0.58 | -1.27 | 45.52 | 45.52 | 45.08 | 72 |
| 1715200020 | 45.66 | 0.06 | 0.13 | 45.2 | 45.9 | 45.2 | 73 |
| 1715113620 | 45.6 | 0.23 | 0.51 | 45.42 | 45.6 | 45.42 | 68 |
| 1715027220 | 45.37 | 1.04 | 2.35 | 44.22 | 45.37 | 44.22 | 694 |
| 1714768020 | 44.33 | 0.56 | 1.28 | 44.31 | 44.54 | 44.28 | 180 |
| 1714681560 | 43.77 | -0.04 | -0.09 | 43.71 | 43.77 | 43.44 | 72 |
| 1714508820 | 43.81 | 0.38 | 0.87 | 43.34 | 43.81 | 43.34 | 203 |
| 1714422420 | 43.43 | -0.23 | -0.53 | 43.41 | 43.43 | 43.41 | 21 |
| 1714163220 | 43.66 | 1.52 | 3.61 | 42.88 | 43.66 | 42.88 | 8 |
| 1714076820 | 42.14 | 0 | 0.00 | 42.14 | 42.14 | 42.14 | 0 |
| 1713990420 | 42.14 | 0.97 | 2.36 | 42.38 | 42.38 | 42.1 | 87 |
| 1713903960 | 41.17 | 0.05 | 0.12 | 41.35 | 41.35 | 41.14 | 197 |
| 1713817560 | 41.119999 | 0.18 | 0.44 | 41 | 41.229999 | 40.85 | 196 |
| 1713558420 | 40.94 | -0.06 | -0.15 | 40.54 | 41.02 | 40.54 | 220 |
| 1713472020 | 41 | -1.18 | -2.80 | 41.95 | 41.95 | 40.869999 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
