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:

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

2.640 -0.040 (-1.49%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.660 2.680 2.480 2.680 8,323 +0.10(+4.08%)
Jul 11, 2024 2.550 2.640 2.520 2.575 5,131 -0.00(-0.19%)
Jul 10, 2024 2.770 2.770 2.520 2.580 3,038 -0.11(-4.09%)
Jul 09, 2024 2.690 2.700 2.510 2.690 2,209 +0.06(+2.28%)
Jul 08, 2024 2.676 2.676 2.500 2.630 5,891 -0.04(-1.50%)
Jul 05, 2024 2.595 2.670 2.595 2.670 780 +0.08(+3.09%)
Jul 03, 2024 2.460 2.621 2.460 2.590 2,252 +0.08(+3.19%)
Jul 02, 2024 2.585 2.585 2.500 2.510 23,343 -0.15(-5.64%)
Jul 01, 2024 2.540 2.710 2.530 2.660 2,023 -0.03(-1.12%)
Jun 28, 2024 2.710 2.710 2.520 2.690 13,304 +0.01(+0.37%)
Jun 27, 2024 2.700 2.700 2.635 2.680 1,686 +0.16(+6.35%)
Jun 26, 2024 2.520 2.520 2.520 2.520 816 -0.02(-0.79%)
Jun 24, 2024 2.540 310 +0.01(+0.40%)
Jun 21, 2024 2.390 2.530 2.390 2.530 17,124 +0.12(+4.98%)
Jun 20, 2024 2.450 2.515 2.410 2.410 17,957 -0.09(-3.60%)
Jun 18, 2024 2.600 2.650 2.500 2.500 7,707 -0.11(-4.21%)
Jun 17, 2024 2.650 2.765 2.590 2.610 26,227 +0.02(+0.77%)
Jun 14, 2024 2.700 2.700 2.590 2.590 5,180 -0.15(-5.47%)
Jun 13, 2024 2.730 2.750 2.710 2.740 2,625 -0.02(-0.72%)
Jun 12, 2024 2.840 2.843 2.700 2.760 8,076 -0.08(-2.82%)
Jun 11, 2024 2.700 2.860 2.700 2.840 3,665 +0.11(+4.03%)
Jun 10, 2024 2.840 2.840 2.701 2.730 3,571 +0.02(+0.68%)
Jun 07, 2024 2.780 2.799 2.710 2.712 16,816 -0.15(-5.19%)
Jun 06, 2024 2.950 2.950 2.830 2.860 2,140 -0.10(-3.38%)
Jun 05, 2024 2.630 2.960 2.630 2.960 35,083 +0.38(+14.73%)
Jun 04, 2024 2.580 2.630 2.530 2.580 6,028 +0.06(+2.38%)
Jun 03, 2024 2.660 2.800 2.510 2.520 13,887 -0.17(-6.32%)
May 31, 2024 2.729 2.789 2.600 2.690 6,638 +0.10(+3.86%)
May 30, 2024 2.570 2.630 2.560 2.590 7,987 +0.02(+0.78%)
May 29, 2024 2.590 2.630 2.570 2.570 3,170 -0.06(-2.28%)
May 28, 2024 2.595 2.695 2.500 2.630 9,373 +0.07(+2.73%)
May 24, 2024 2.560 2.660 2.525 2.560 11,319 +0.04(+1.59%)
May 23, 2024 2.680 2.680 2.400 2.520 24,301 -0.10(-3.82%)
May 22, 2024 2.720 2.775 2.610 2.620 18,987 -0.07(-2.60%)
May 21, 2024 2.880 2.880 2.635 2.690 36,746 -0.25(-8.37%)
May 20, 2024 3.020 3.020 2.810 2.936 7,955 +0.13(+4.47%)
May 17, 2024 2.840 2.900 2.790 2.810 12,863 +0.01(+0.36%)
May 16, 2024 2.770 3.000 2.750 2.800 13,604 -0.03(-1.06%)
May 15, 2024 2.860 3.050 2.750 2.830 11,818 -0.06(-2.07%)
May 14, 2024 2.975 3.100 2.870 2.890 34,978 -0.13(-4.31%)
May 13, 2024 3.120 3.140 2.850 3.020 16,756 +0.12(+4.14%)
May 10, 2024 3.010 3.087 2.900 2.900 8,716 -0.10(-3.34%)
May 09, 2024 3.170 3.170 3.000 3.000 1,132 -0.02(-0.66%)
May 08, 2024 3.165 3.165 3.000 3.020 4,783 -0.01(-0.33%)
May 07, 2024 3.100 3.150 3.000 3.030 8,929 +0.00(+0.00%)
May 06, 2024 3.050 3.130 3.014 3.030 6,968 -0.02(-0.66%)
May 03, 2024 3.094 3.144 3.040 3.050 2,883 -0.07(-2.24%)
May 02, 2024 3.020 3.120 2.940 3.120 16,914 +0.13(+4.35%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.