CIENA Corp (CIE1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736544420 | 80.52 | 0.78 | 0.98 | 79.28 | 80.64 | 78.98 | 497 |
| 1736458020 | 79.739999 | 0 | 0.00 | 79.739999 | 79.739999 | 79.739999 | 0 |
| 1736371620 | 79.739999 | 0.38 | 0.48 | 78.84 | 79.739999 | 78.84 | 88 |
| 1736285220 | 79.36 | -2.36 | -2.89 | 81.36 | 81.78 | 78.64 | 665 |
| 1736198820 | 81.72 | 0.3 | 0.37 | 80.64 | 81.72 | 80.52 | 306 |
| 1735939620 | 81.42 | 0.82 | 1.02 | 81.099999 | 81.64 | 81.099999 | 246 |
| 1735853220 | 80.599999 | -0.9 | -1.10 | 81.56 | 82.92 | 79.9 | 881 |
| 1735594020 | 81.5 | -1.52 | -1.83 | 82.44 | 83.04 | 81.5 | 213 |
| 1735334820 | 83.02 | -1.32 | -1.57 | 84.76 | 85.16 | 82.62 | 471 |
| 1734989220 | 84.34 | -0.16 | -0.19 | 84.739999 | 84.739999 | 83.099999 | 945 |
| 1734730020 | 84.5 | 2.98 | 3.66 | 81.42 | 85.599999 | 81.4 | 571 |
| 1734643620 | 81.52 | 0.1 | 0.12 | 80.4 | 82.34 | 80.4 | 345 |
| 1734557220 | 81.42 | -2.28 | -2.72 | 83.72 | 84.459999 | 81.42 | 557 |
| 1734470820 | 83.7 | -2.66 | -3.08 | 86.28 | 86.28 | 83.7 | 421 |
| 1734384420 | 86.36 | 1.64 | 1.94 | 86.04 | 86.9 | 84.92 | 1431 |
| 1734125220 | 84.72 | 4.06 | 5.03 | 81.5 | 86.52 | 80.48 | 3717 |
| 1734038820 | 80.66 | 10.28 | 14.61 | 69.86 | 83.9 | 66 | 1753 |
| 1733952420 | 70.38 | 2.48 | 3.65 | 67.319999 | 70.42 | 62 | 727 |
| 1733866020 | 67.9 | -1.84 | -2.64 | 69.3 | 69.3 | 67.9 | 338 |
| 1733779620 | 69.739999 | 0.36 | 0.52 | 69.4 | 70.26 | 69.4 | 191 |
| 1733520420 | 69.38 | 0.96 | 1.40 | 68 | 69.38 | 68 | 102 |
| 1733434020 | 68.42 | -1.22 | -1.75 | 69.68 | 69.88 | 68.42 | 217 |
| 1733347620 | 69.64 | 2 | 2.96 | 67.56 | 69.64 | 67.56 | 655 |
| 1733261220 | 67.64 | 0.74 | 1.11 | 67 | 67.64 | 67 | 149 |
| 1733174820 | 66.9 | 0.76 | 1.15 | 65.819998 | 66.9 | 65.819998 | 180 |
| 1732915620 | 66.14 | 1.34 | 2.07 | 65.36 | 66.14 | 65.36 | 187 |
| 1732829220 | 64.8 | -0.2 | -0.31 | 65.5 | 65.5 | 64.8 | 380 |
| 1732742820 | 65 | -1.84 | -2.75 | 66.819998 | 67.48 | 65 | 187 |
| 1732656420 | 66.84 | -1.12 | -1.65 | 66.84 | 66.84 | 66.84 | 60 |
| 1732570020 | 67.959999 | 0.8 | 1.19 | 67.739999 | 68.9 | 67.34 | 1071 |
| 1732310820 | 67.16 | 1.42 | 2.16 | 65.18 | 67.16 | 65.18 | 264 |
| 1732224420 | 65.739999 | 2.5 | 3.95 | 63.26 | 65.739999 | 63.06 | 361 |
| 1732138020 | 63.24 | -0.34 | -0.53 | 63.94 | 63.94 | 63.24 | 99 |
| 1732051620 | 63.58 | 1.3 | 2.09 | 63.58 | 63.58 | 63.58 | 17 |
| 1731965220 | 62.28 | -1.68 | -2.63 | 63.28 | 63.28 | 62.14 | 222 |
| 1731705960 | 63.96 | -2.8 | -4.19 | 65.34 | 65.66 | 63.96 | 330 |
| 1731619560 | 66.76 | -1.34 | -1.97 | 67.8 | 67.8 | 66.5 | 684 |
| 1731533160 | 68.099999 | 1.3 | 1.95 | 66.48 | 68.099999 | 66.48 | 442 |
| 1731446820 | 66.8 | -0.78 | -1.15 | 67.459999 | 67.459999 | 66.26 | 124 |
| 1731360420 | 67.58 | 0.86 | 1.29 | 66.94 | 68.98 | 66.94 | 550 |
| 1731101220 | 66.72 | 1.22 | 1.86 | 65.58 | 67.06 | 64.599999 | 407 |
| 1731014760 | 65.5 | 1.58 | 2.47 | 64.06 | 65.5 | 64.06 | 281 |
| 1730928360 | 63.92 | 5.56 | 9.53 | 62.12 | 64.019999 | 62.12 | 353 |
| 1730841960 | 58.36 | -0.24 | -0.41 | 57.94 | 58.36 | 57.94 | 26 |
| 1730755560 | 58.6 | -0.14 | -0.24 | 58.48 | 58.6 | 58.42 | 170 |
| 1730496360 | 58.74 | -0.04 | -0.07 | 58.3 | 58.74 | 58.3 | 218 |
| 1730409960 | 58.78 | -1.32 | -2.20 | 58.82 | 58.82 | 58.78 | 56 |
| 1730323560 | 60.1 | 1.42 | 2.42 | 60.1 | 60.12 | 60 | 401 |
| 1730237160 | 58.68 | -0.56 | -0.95 | 59.18 | 59.18 | 58.66 | 412 |
| 1730150760 | 59.24 | -0.06 | -0.10 | 59.46 | 59.6 | 56 | 2075 |
| 1729888020 | 59.3 | -1.54 | -2.53 | 60.78 | 60.9 | 59.3 | 38 |
| 1729801560 | 60.84 | -0.28 | -0.46 | 61.4 | 62.2 | 60.56 | 261 |
| 1729715160 | 61.12 | -0.42 | -0.68 | 61.58 | 61.88 | 60.76 | 611 |
| 1729628760 | 61.54 | 0.84 | 1.38 | 60.94 | 61.54 | 60.5 | 140 |
| 1729542360 | 60.7 | -0.3 | -0.49 | 59.74 | 61 | 59.74 | 369 |
| 1729283160 | 61 | -0.72 | -1.17 | 61.3 | 61.3 | 60.62 | 110 |
| 1729196760 | 61.72 | 0.54 | 0.88 | 61.64 | 61.72 | 61.44 | 214 |
| 1729110360 | 61.18 | 0.78 | 1.29 | 60.36 | 61.18 | 60.36 | 68 |
| 1729023960 | 60.4 | -1.72 | -2.77 | 61.64 | 61.82 | 60.4 | 1028 |
| 1728937620 | 62.12 | -1.36 | -2.14 | 62.92 | 63.34 | 61.84 | 248 |
| 1728678360 | 63.48 | 0.98 | 1.57 | 62.12 | 63.48 | 62.12 | 676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
