CIENA Corp Historical Data - 1CIEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
CIENA Corp (1CIEN)
CIENA Corp (1CIEN) Historical

CIENA Corp (1CIEN)

81.88

0.00

(0.00%)

Closed 18 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11.18	15.8132956153	70.7	81.88	70.7	21	74.42666667	DE
4	15.26	22.906034224	66.62	81.88	66.62	38	69.52159292	DE
12	24.6	42.9469273743	57.28	81.88	57.28	48	63.02387991	DE
26	38.47	88.6201336098	43.41	81.88	43.41	88	55.61334706	DE
52	33.98	70.9394572025	47.9	81.88	42.48	85	51.97873699	DE
156	40.08	95.8851674641	41.8	81.88	40.9	136	47.09972854	DE
260	40.08	95.8851674641	41.8	81.88	40.9	136	47.09972854	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734454500	81.88	0	0.00	81.88	81.88	81.88	0
1734368100	81.88	0	0.00	81.88	81.88	81.88	0
1734108900	81.88	11.18	15.81	78.8	81.88	78.8	14
1734022500	70.7	4.08	6.12	70.7	70.7	70.7	28
1733936100	66.62	0	0.00	66.62	66.62	66.62	0
1733849700	66.62	0	0.00	66.62	66.62	66.62	0
1733763300	66.62	0	0.00	66.62	66.62	66.62	0
1733504100	66.62	0	0.00	66.62	66.62	66.62	0
1733417700	66.62	0	0.00	66.62	66.62	66.62	0
1733331300	66.62	0	0.00	66.62	66.62	66.62	0
1733244900	66.62	0	0.00	66.62	66.62	66.62	0
1733158500	66.62	-0.72	-1.07	66.62	66.62	66.62	71
1732899300	67.34	0	0.00	67.34	67.34	67.34	0
1732812900	67.34	0	0.00	67.34	67.34	67.34	0
1732726500	67.34	0	0.00	67.34	67.34	67.34	0
1732640100	67.34	0	0.00	67.34	67.34	67.34	0
1732553700	67.34	0	0.00	67.34	67.34	67.34	0
1732294500	67.34	0	0.00	67.34	67.34	67.34	0
1732208100	67.34	0	0.00	67.34	67.34	67.34	0
1732121700	67.34	0	0.00	67.34	67.34	67.34	0
1732035300	67.34	0	0.00	67.34	67.34	67.34	0
1731948900	67.34	0	0.00	67.34	67.34	67.34	0
1731689700	67.34	0	0.00	67.34	67.34	67.34	0
1731603300	67.34	0	0.00	67.34	67.34	67.34	0
1731516900	67.34	4.2	6.65	67.34	67.34	67.34	60
1731430500	63.14	0	0.00	63.14	63.14	63.14	0
1731344100	63.14	0	0.00	63.14	63.14	63.14	0
1731084900	63.14	0	0.00	63.14	63.14	63.14	0
1730998500	63.14	0	0.00	63.14	63.14	63.14	0
1730912100	63.14	3.92	6.62	63.14	63.14	63.14	15
1730825700	59.22	0	0.00	59.22	59.22	59.22	0
1730739300	59.22	0	0.00	59.22	59.22	59.22	0
1730480100	59.22	-3.6	-5.73	59.22	59.22	59.22	80
1730390100	62.82	0	0.00	62.82	62.82	62.82	0
1730303700	62.82	0	0.00	62.82	62.82	62.82	0
1730217300	62.82	0	0.00	62.82	62.82	62.82	0
1730130900	62.82	0	0.00	62.82	62.82	62.82	0
1729871700	62.82	0	0.00	62.82	62.82	62.82	0
1729785300	62.82	0	0.00	62.82	62.82	62.82	0
1729698900	62.82	0	0.00	62.82	62.82	62.82	0
1729612500	62.82	0	0.00	62.82	62.82	62.82	0
1729526100	62.82	0	0.00	62.82	62.82	62.82	0
1729266900	62.82	2.06	3.39	62.82	62.82	62.82	15
1729180500	60.76	0	0.00	60.76	60.76	60.76	0
1729094100	60.76	3.48	6.08	60.76	60.76	60.76	50
1729007700	57.28	0	0.00	57.28	57.28	57.28	0
1728921300	57.28	0	0.00	57.28	57.28	57.28	0
1728662100	57.28	0	0.00	57.28	57.28	57.28	0
1728575700	57.28	0	0.00	57.28	57.28	57.28	0
1728489300	57.28	0	0.00	57.28	57.28	57.28	0
1728402900	57.28	7.39	14.81	57.28	57.28	57.28	100
1728288000	49.89	0	0.00	49.89	49.89	49.89	0
1728028800	49.89	0	0.00	49.89	49.89	49.89	0
1727942400	49.89	0	0.00	49.89	49.89	49.89	0
1727856000	49.89	0	0.00	49.89	49.89	49.89	0
1727769600	49.89	0	0.00	49.89	49.89	49.89	0
1727683200	49.89	0	0.00	49.89	49.89	49.89	0
1727424000	49.89	0	0.00	49.89	49.89	49.89	0
1727337600	49.89	0	0.00	49.89	49.89	49.89	0
1727251200	49.89	0	0.00	49.89	49.89	49.89	0
1727164800	49.89	0	0.00	49.89	49.89	49.89	0
1727078400	49.89	0	0.00	49.89	49.89	49.89	0
1726819200	49.89	0	0.00	49.89	49.89	49.89	0
1726732800	49.89	0	0.00	49.89	49.89	49.89	0
1726646400	49.89	0	0.00	49.89	49.89	49.89	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions