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

Cantalope Inc (NQ: CTLP )

6.740 +0.300 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 6.450 6.820 6.450 6.740 738,619 +0.30(+4.66%)
Sep 19, 2024 6.500 6.500 6.290 6.440 738,441 +0.11(+1.74%)
Sep 18, 2024 6.410 6.480 6.245 6.330 682,474 -0.06(-0.94%)
Sep 17, 2024 6.460 6.720 6.380 6.390 1,044,388 +0.04(+0.63%)
Sep 16, 2024 6.330 6.400 6.245 6.350 487,492 +0.03(+0.47%)
Sep 13, 2024 6.300 6.330 6.230 6.320 566,382 +0.08(+1.28%)
Sep 12, 2024 6.172 6.335 6.172 6.240 480,905 +0.00(+0.00%)
Sep 11, 2024 5.960 6.265 5.820 6.240 774,513 -0.15(-2.35%)
Sep 10, 2024 6.440 6.440 6.230 6.390 548,254 +0.00(+0.00%)
Sep 09, 2024 6.360 6.710 6.350 6.390 349,073 +0.09(+1.43%)
Sep 06, 2024 6.390 6.460 6.260 6.300 203,156 -0.09(-1.41%)
Sep 05, 2024 6.540 6.580 6.330 6.390 208,496 -0.14(-2.14%)
Sep 04, 2024 6.460 6.590 6.390 6.530 285,448 +0.06(+0.93%)
Sep 03, 2024 6.810 6.830 6.470 6.470 202,494 -0.45(-6.50%)
Aug 30, 2024 6.980 7.005 6.820 6.920 210,983 +0.00(+0.00%)
Aug 29, 2024 6.840 7.025 6.820 6.920 143,854 +0.13(+1.91%)
Aug 28, 2024 6.860 6.920 6.770 6.790 174,009 -0.08(-1.16%)
Aug 27, 2024 6.850 6.990 6.850 6.870 92,959 -0.08(-1.15%)
Aug 26, 2024 7.000 7.120 6.935 6.950 179,034 +0.00(+0.00%)
Aug 23, 2024 6.860 7.025 6.790 6.950 193,299 +0.14(+2.06%)
Aug 22, 2024 6.920 6.950 6.795 6.810 95,558 -0.13(-1.87%)
Aug 21, 2024 6.970 6.970 6.875 6.940 98,024 -0.03(-0.43%)
Aug 20, 2024 7.070 7.070 6.885 6.970 191,290 -0.10(-1.41%)
Aug 19, 2024 6.940 7.070 6.930 7.070 279,834 +0.11(+1.58%)
Aug 16, 2024 6.850 6.960 6.805 6.960 174,257 +0.09(+1.31%)
Aug 15, 2024 6.850 6.910 6.790 6.870 206,406 +0.20(+3.00%)
Aug 14, 2024 6.770 6.800 6.601 6.670 174,456 -0.08(-1.19%)
Aug 13, 2024 6.650 6.805 6.570 6.750 121,885 +0.14(+2.12%)
Aug 12, 2024 6.730 6.770 6.545 6.610 166,221 -0.12(-1.78%)
Aug 09, 2024 6.880 6.930 6.675 6.730 172,790 -0.15(-2.18%)
Aug 08, 2024 6.750 6.940 6.680 6.880 246,698 +0.24(+3.61%)
Aug 07, 2024 6.830 6.880 6.620 6.640 160,024 -0.07(-1.04%)
Aug 06, 2024 6.690 6.750 6.560 6.710 245,077 +0.03(+0.45%)
Aug 05, 2024 6.860 6.860 6.600 6.680 338,879 -0.51(-7.09%)
Aug 02, 2024 7.560 7.560 6.790 7.190 378,799 -0.38(-5.02%)
Aug 01, 2024 7.810 7.881 7.415 7.570 252,351 -0.22(-2.82%)
Jul 31, 2024 7.850 7.915 7.740 7.790 296,580 -0.04(-0.51%)
Jul 30, 2024 7.820 7.900 7.755 7.830 182,226 +0.09(+1.16%)
Jul 29, 2024 7.810 7.820 7.620 7.740 196,109 -0.07(-0.90%)
Jul 26, 2024 7.710 7.850 7.635 7.810 266,738 +0.19(+2.49%)
Jul 25, 2024 7.430 7.747 7.405 7.620 309,378 +0.20(+2.70%)
Jul 24, 2024 7.390 7.645 7.290 7.420 513,595 +0.00(+0.07%)
Jul 23, 2024 7.170 7.460 7.110 7.415 257,301 +0.22(+3.13%)
Jul 22, 2024 6.970 7.205 6.915 7.190 227,851 +0.22(+3.16%)
Jul 19, 2024 7.100 7.105 6.970 6.970 176,942 -0.09(-1.27%)
Jul 18, 2024 7.140 7.325 7.025 7.060 292,257 -0.15(-2.08%)
Jul 17, 2024 7.290 7.410 7.170 7.210 302,124 -0.09(-1.23%)
Jul 16, 2024 7.150 7.330 7.135 7.300 298,297 +0.24(+3.40%)
Jul 15, 2024 6.640 7.105 6.620 7.060 402,834 +0.49(+7.46%)
Jul 12, 2024 6.580 6.695 6.495 6.570 245,167 +0.08(+1.23%)
Jul 11, 2024 6.510 6.655 6.440 6.490 287,417 +0.10(+1.56%)
Jul 10, 2024 6.440 6.440 6.240 6.390 230,243 -0.01(-0.16%)
Jul 09, 2024 6.600 6.600 6.390 6.400 208,010 -0.21(-3.18%)
Jul 08, 2024 6.500 6.630 6.485 6.610 202,416 +0.14(+2.16%)
Jul 05, 2024 6.520 6.565 6.395 6.470 208,717 -0.07(-1.07%)
Jul 03, 2024 6.620 6.640 6.540 6.540 61,801 -0.07(-1.06%)
Jul 02, 2024 6.570 6.610 6.550 6.610 131,840 +0.06(+0.92%)
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.