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

Capstone Green Energy Corp (NQ: CGRN )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 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 (%)
Oct 04, 2023 0.3700 0 +0.06(+19.35%)
Oct 03, 2023 0.4900 0.4900 0.2709 0.3100 1,483,009 -0.19(-37.40%)
Oct 02, 2023 0.6700 0.6866 0.4952 0.4952 320,666 -0.21(-30.16%)
Sep 29, 2023 0.5000 0.8600 0.4998 0.7090 2,047,990 +0.21(+41.80%)
Sep 28, 2023 0.5270 0.5500 0.2185 0.5000 3,727,620 -0.09(-15.97%)
Sep 27, 2023 0.5885 0.6276 0.5885 0.5950 14,756 +0.00(+0.83%)
Sep 26, 2023 0.5700 0.6200 0.5700 0.5901 92,484 +0.02(+3.53%)
Sep 25, 2023 0.5500 0.5936 0.5700 0.5700 52,099 +0.02(+3.45%)
Sep 22, 2023 0.5300 0.5800 0.5200 0.5510 107,115 -0.02(-2.99%)
Sep 21, 2023 0.5600 0.5796 0.5200 0.5680 25,507 +0.00(+0.51%)
Sep 20, 2023 0.5500 0.5800 0.5500 0.5651 22,225 -0.01(-2.59%)
Sep 19, 2023 0.5900 0.6021 0.5500 0.5801 44,117 -0.04(-6.38%)
Sep 18, 2023 0.6802 0.7000 0.6010 0.6196 33,626 -0.06(-8.88%)
Sep 15, 2023 0.6100 0.6800 0.5900 0.6800 84,763 +0.06(+10.03%)
Sep 14, 2023 0.5910 0.6233 0.5901 0.6180 17,305 +0.03(+4.57%)
Sep 13, 2023 0.5859 0.6397 0.5859 0.5910 23,151 -0.02(-3.11%)
Sep 12, 2023 0.6001 0.6548 0.6001 0.6100 31,801 -0.01(-1.66%)
Sep 11, 2023 0.6300 0.6599 0.6002 0.6203 43,571 +0.02(+2.53%)
Sep 08, 2023 0.6000 0.6606 0.5810 0.6050 68,831 -0.01(-0.84%)
Sep 07, 2023 0.6615 0.6615 0.6101 0.6101 19,388 -0.02(-3.31%)
Sep 06, 2023 0.6500 0.6770 0.6175 0.6310 22,648 -0.02(-3.65%)
Sep 05, 2023 0.6500 0.6698 0.6500 0.6549 16,890 +0.01(+2.33%)
Sep 01, 2023 0.6300 0.6800 0.6100 0.6400 85,776 +0.05(+8.29%)
Aug 31, 2023 0.6600 0.6560 0.5881 0.5910 62,376 -0.05(-7.96%)
Aug 30, 2023 0.6700 0.6950 0.6300 0.6421 108,903 -0.02(-3.44%)
Aug 29, 2023 0.6010 0.6650 0.5944 0.6650 97,753 +0.05(+7.61%)
Aug 28, 2023 0.5500 0.6800 0.5402 0.6180 279,361 +0.03(+4.75%)
Aug 25, 2023 0.4880 0.5900 0.4545 0.5900 464,627 +0.13(+27.18%)
Aug 24, 2023 0.5000 0.5000 0.4500 0.4639 210,588 -0.04(-7.03%)
Aug 23, 2023 0.5600 0.5649 0.4700 0.4990 339,591 -0.06(-10.57%)
Aug 22, 2023 0.6090 0.6300 0.5500 0.5580 235,983 -0.02(-3.81%)
Aug 21, 2023 0.8300 0.8400 0.5610 0.5801 289,999 -0.26(-31.02%)
Aug 18, 2023 0.8768 0.8800 0.8300 0.8410 44,515 +0.00(+0.12%)
Aug 17, 2023 0.8800 0.8888 0.8295 0.8400 55,124 -0.05(-5.25%)
Aug 16, 2023 0.9378 0.9600 0.8800 0.8865 59,617 -0.05(-5.69%)
Aug 15, 2023 0.9700 0.9700 0.9294 0.9400 41,036 -0.01(-1.05%)
Aug 14, 2023 0.8400 0.9800 0.8100 0.9500 198,320 +0.11(+13.10%)
Aug 11, 2023 0.8923 0.8923 0.8200 0.8400 36,466 -0.05(-5.51%)
Aug 10, 2023 0.9050 0.9050 0.8570 0.8890 28,019 +0.01(+1.16%)
Aug 09, 2023 0.8100 0.9144 0.8100 0.8788 86,894 +0.07(+8.49%)
Aug 08, 2023 0.8424 0.8500 0.8001 0.8100 36,403 -0.02(-2.96%)
Aug 07, 2023 0.8654 0.8699 0.8200 0.8347 89,117 -0.04(-4.06%)
Aug 04, 2023 0.7900 0.8700 0.7900 0.8700 128,170 +0.08(+10.13%)
Aug 03, 2023 0.8300 0.8500 0.7800 0.7900 122,116 -0.07(-7.93%)
Aug 02, 2023 0.8634 0.9000 0.8276 0.8580 109,554 -0.03(-3.61%)
Aug 01, 2023 0.8600 0.8976 0.7833 0.8901 190,720 +0.05(+5.71%)
Jul 31, 2023 0.9700 0.9703 0.8400 0.8420 276,395 -0.13(-13.22%)
Jul 28, 2023 1.060 1.100 0.9598 0.9703 213,832 -0.09(-8.46%)
Jul 27, 2023 1.130 1.130 0.9700 1.060 280,686 -0.09(-7.83%)
Jul 26, 2023 1.150 1.150 1.100 1.150 29,518 +0.03(+2.68%)
Jul 25, 2023 1.130 1.180 1.100 1.120 77,388 -0.07(-5.88%)
Jul 24, 2023 1.170 1.220 1.165 1.190 86,373 +0.03(+2.59%)
Jul 21, 2023 1.150 1.170 1.132 1.160 18,836 +0.02(+1.75%)
Jul 20, 2023 1.100 1.150 1.100 1.140 36,579 +0.02(+1.79%)
Jul 19, 2023 1.150 1.150 1.100 1.120 37,958 +0.00(+0.00%)
Jul 18, 2023 1.120 1.140 1.090 1.120 38,390 +0.02(+1.82%)
Jul 17, 2023 1.150 1.150 1.090 1.100 41,374 +0.00(+0.00%)
Jul 14, 2023 1.160 1.170 1.090 1.100 105,729 -0.09(-7.56%)
Jul 13, 2023 1.180 1.250 1.100 1.190 94,910 -0.01(-0.83%)
Jul 12, 2023 1.200 1.240 1.180 1.200 45,024 -0.04(-3.23%)
Jul 11, 2023 1.220 1.245 1.220 1.240 20,790 +0.01(+0.81%)
Jul 10, 2023 1.250 1.261 1.190 1.230 123,559 +0.04(+3.36%)
Jul 07, 2023 1.210 1.240 1.130 1.190 94,195 +0.04(+3.48%)
Jul 06, 2023 1.120 1.160 1.060 1.150 124,581 +0.02(+1.77%)
Jul 05, 2023 1.170 1.199 1.130 1.130 59,873 -0.04(-3.42%)
Jul 03, 2023 1.190 1.227 1.170 1.170 23,150 -0.03(-2.50%)
Jun 30, 2023 1.230 1.237 1.170 1.200 63,823 -0.01(-0.83%)
Jun 29, 2023 1.190 1.230 1.150 1.210 39,243 +0.02(+1.68%)
Jun 28, 2023 1.160 1.200 1.150 1.190 27,322 +0.01(+0.81%)
Jun 27, 2023 1.180 1.190 1.160 1.180 34,645 -0.01(-0.81%)
Jun 26, 2023 1.120 1.220 1.120 1.190 53,348 +0.08(+7.21%)
Jun 23, 2023 1.230 1.240 1.110 1.110 156,047 -0.14(-11.20%)
Jun 22, 2023 1.370 1.370 1.250 1.250 148,962 -0.05(-3.85%)
Jun 21, 2023 1.210 1.319 1.200 1.300 146,634 +0.09(+7.44%)
Jun 20, 2023 1.240 1.250 1.210 1.210 45,399 -0.04(-3.20%)
Jun 16, 2023 1.220 1.250 1.180 1.250 35,094 +0.05(+4.17%)
Jun 15, 2023 1.220 1.270 1.190 1.200 29,337 -0.02(-1.64%)
Jun 14, 2023 1.170 1.280 1.170 1.220 61,679 +0.06(+5.17%)
Jun 13, 2023 1.230 1.235 1.160 1.160 36,799 -0.04(-3.33%)
Jun 12, 2023 1.170 1.220 1.170 1.200 34,025 +0.04(+3.45%)
Jun 09, 2023 1.210 1.220 1.160 1.160 37,358 -0.06(-4.92%)
Jun 08, 2023 1.240 1.260 1.180 1.220 40,206 +0.01(+0.83%)
Jun 07, 2023 1.270 1.270 1.210 1.210 24,654 -0.02(-1.63%)
Jun 06, 2023 1.200 1.257 1.190 1.230 63,838 -0.02(-1.60%)
Jun 05, 2023 1.240 1.286 1.190 1.250 52,985 +0.01(+0.81%)
Jun 02, 2023 1.150 1.240 1.150 1.240 23,584 +0.06(+5.08%)
Jun 01, 2023 1.170 1.200 1.170 1.180 25,667 +0.03(+2.61%)
May 31, 2023 1.110 1.188 1.110 1.150 88,607 +0.03(+2.68%)
May 30, 2023 1.170 1.210 1.120 1.120 58,649 -0.05(-4.27%)
May 26, 2023 1.200 1.220 1.170 1.170 37,625 -0.03(-2.50%)
May 25, 2023 1.230 1.270 1.180 1.200 46,336 -0.05(-4.00%)
May 24, 2023 1.300 1.320 1.232 1.250 36,096 -0.07(-5.20%)
May 23, 2023 1.270 1.330 1.270 1.319 59,998 +0.06(+4.64%)
May 22, 2023 1.260 1.280 1.250 1.260 43,136 -0.02(-1.56%)
May 19, 2023 1.310 1.310 1.250 1.280 15,532 +0.00(+0.00%)
May 18, 2023 1.290 1.290 1.241 1.280 48,055 +0.04(+3.23%)
May 17, 2023 1.160 1.290 1.160 1.240 80,308 +0.05(+4.61%)
May 16, 2023 1.230 1.230 1.170 1.185 35,014 -0.04(-3.63%)
May 15, 2023 1.140 1.240 1.140 1.230 73,724 +0.09(+7.89%)
May 12, 2023 1.170 1.180 1.140 1.140 55,683 -0.01(-0.87%)
May 11, 2023 1.200 1.240 1.150 1.150 28,025 +0.00(+0.00%)
May 10, 2023 1.200 1.210 1.150 1.150 57,758 -0.04(-3.36%)
May 09, 2023 1.210 1.230 1.120 1.190 91,455 +0.01(+0.85%)
May 08, 2023 1.200 1.230 1.160 1.180 59,140 -0.08(-6.34%)
May 05, 2023 1.240 1.268 1.240 1.260 14,168 +0.02(+1.70%)
May 04, 2023 1.275 1.275 1.230 1.239 35,014 -0.04(-3.22%)
May 03, 2023 1.280 1.300 1.270 1.280 20,136 -0.01(-0.78%)
May 02, 2023 1.300 1.330 1.280 1.290 36,689 +0.00(+0.00%)
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.