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

Cepton, Inc. - Common Stock (NQ: CPTN )

2.810 +0.010 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 31, 2023 4.385 4.555 4.139 4.497 73,723 +0.11(+2.55%)
May 30, 2023 4.140 4.448 4.000 4.385 69,041 +0.24(+5.69%)
May 26, 2023 3.750 4.149 3.750 4.149 77,837 +0.21(+5.22%)
May 25, 2023 3.800 4.400 3.707 3.943 165,749 +0.10(+2.66%)
May 24, 2023 3.890 3.930 3.627 3.841 48,071 -0.03(-0.70%)
May 23, 2023 3.546 3.870 3.521 3.868 43,941 +0.32(+9.08%)
May 22, 2023 3.700 3.707 3.500 3.546 44,848 -0.18(-4.93%)
May 19, 2023 3.869 3.869 3.611 3.730 32,843 -0.14(-3.54%)
May 18, 2023 3.916 3.969 3.700 3.867 18,801 -0.03(-0.74%)
May 17, 2023 3.800 4.000 3.800 3.896 14,494 +0.09(+2.28%)
May 16, 2023 4.000 4.100 3.750 3.809 14,368 -0.17(-4.22%)
May 15, 2023 4.000 4.099 3.921 3.977 11,817 +0.03(+0.71%)
May 12, 2023 3.978 4.200 3.738 3.949 21,930 -0.15(-3.71%)
May 11, 2023 4.200 4.399 3.919 4.101 27,707 -0.28(-6.37%)
May 10, 2023 4.200 4.400 3.850 4.380 51,398 +0.32(+7.96%)
May 09, 2023 4.100 4.100 3.610 4.057 87,196 +0.02(+0.37%)
May 08, 2023 3.600 4.087 3.551 4.042 45,182 +0.39(+10.62%)
May 05, 2023 3.700 3.700 3.580 3.654 31,980 +0.01(+0.19%)
May 04, 2023 3.760 3.799 3.544 3.647 21,992 -0.11(-2.88%)
May 03, 2023 3.646 3.798 3.400 3.755 20,511 +0.11(+2.99%)
May 02, 2023 3.809 3.875 3.301 3.646 38,243 -0.17(-4.35%)
May 01, 2023 3.900 3.909 3.710 3.812 27,930 +0.08(+2.20%)
Apr 28, 2023 3.550 3.920 3.400 3.730 63,028 +0.27(+7.83%)
Apr 27, 2023 3.571 3.599 3.197 3.459 85,387 -0.10(-2.86%)
Apr 26, 2023 4.363 4.880 3.303 3.561 533,596 -0.37(-9.32%)
Apr 25, 2023 4.000 4.100 3.920 3.927 14,388 -0.12(-2.87%)
Apr 24, 2023 4.207 4.207 4.000 4.043 13,746 -0.11(-2.74%)
Apr 21, 2023 4.000 4.300 4.000 4.157 30,934 +0.07(+1.64%)
Apr 20, 2023 4.100 4.315 4.040 4.090 23,023 -0.01(-0.29%)
Apr 19, 2023 4.200 4.200 4.000 4.102 24,721 +0.03(+0.76%)
Apr 18, 2023 4.100 4.188 4.000 4.071 19,119 -0.02(-0.46%)
Apr 17, 2023 4.000 4.182 3.850 4.090 38,767 +0.09(+2.25%)
Apr 14, 2023 3.850 4.100 3.850 4.000 45,418 +0.12(+3.17%)
Apr 13, 2023 3.950 3.950 3.750 3.877 45,435 -0.02(-0.62%)
Apr 12, 2023 4.200 4.300 3.901 3.901 89,708 -0.32(-7.56%)
Apr 11, 2023 4.300 4.400 4.200 4.220 23,773 -0.12(-2.88%)
Apr 10, 2023 4.509 4.600 4.180 4.345 50,995 -0.18(-4.06%)
Apr 06, 2023 4.500 4.595 4.500 4.529 12,092 +0.00(+0.02%)
Apr 05, 2023 4.600 4.650 4.501 4.528 9,003 -0.07(-1.57%)
Apr 04, 2023 4.626 4.700 4.502 4.600 16,424 -0.08(-1.77%)
Apr 03, 2023 4.876 4.900 4.600 4.683 20,910 +0.04(+0.84%)
Mar 31, 2023 4.625 4.798 4.600 4.644 23,904 -0.03(-0.56%)
Mar 30, 2023 4.700 4.772 4.601 4.670 15,909 +0.02(+0.45%)
Mar 29, 2023 5.000 5.000 4.600 4.649 18,710 -0.22(-4.46%)
Mar 28, 2023 4.900 5.000 4.800 4.866 23,534 -0.06(-1.28%)
Mar 27, 2023 4.790 5.100 4.703 4.929 51,874 +0.21(+4.38%)
Mar 24, 2023 4.900 4.950 4.510 4.722 41,730 -0.29(-5.82%)
Mar 23, 2023 4.400 5.050 4.400 5.014 65,340 +0.71(+16.39%)
Mar 22, 2023 4.720 4.730 4.301 4.308 53,123 -0.48(-10.01%)
Mar 21, 2023 4.700 4.950 4.543 4.787 48,788 +0.14(+3.10%)
Mar 20, 2023 5.200 5.210 4.521 4.643 74,009 -0.71(-13.33%)
Mar 17, 2023 5.200 5.400 4.950 5.357 157,318 +0.11(+2.15%)
Mar 16, 2023 5.800 5.800 5.000 5.244 128,296 -0.16(-2.89%)
Mar 15, 2023 6.000 6.200 5.260 5.400 106,654 -0.61(-10.10%)
Mar 14, 2023 5.500 6.245 5.200 6.007 213,474 +0.90(+17.65%)
Mar 13, 2023 4.600 6.311 4.400 5.106 701,711 +0.93(+22.24%)
Mar 10, 2023 7.600 7.650 4.030 4.177 465,228 -3.52(-45.75%)
Mar 09, 2023 7.700 7.860 7.500 7.700 105,508 +0.05(+0.63%)
Mar 08, 2023 8.300 8.310 7.505 7.652 151,528 -0.72(-8.59%)
Mar 07, 2023 8.600 8.602 8.088 8.371 78,366 -0.23(-2.70%)
Mar 06, 2023 9.510 9.510 8.556 8.603 48,323 -0.92(-9.64%)
Mar 03, 2023 9.420 9.720 9.400 9.521 86,986 +0.04(+0.38%)
Mar 02, 2023 9.700 9.860 8.621 9.485 137,410 -0.16(-1.63%)
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.