Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cepton, Inc. - Common Stock
(NQ:
CPTN
)
2.620
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
2.870
2.900
2.770
2.780
53,218
-0.01(-0.36%)
Mar 27, 2024
2.740
2.930
2.620
2.790
62,575
+0.05(+1.82%)
Mar 26, 2024
2.670
2.800
2.600
2.740
63,118
+0.14(+5.38%)
Mar 25, 2024
2.640
2.720
2.558
2.600
44,615
-0.03(-1.14%)
Mar 22, 2024
2.660
2.824
2.410
2.630
81,851
+0.07(+2.73%)
Mar 21, 2024
2.500
2.848
2.440
2.560
143,321
+0.15(+6.22%)
Mar 20, 2024
2.420
2.560
2.380
2.410
36,801
+0.00(+0.00%)
Mar 19, 2024
2.430
2.520
2.380
2.410
17,254
-0.03(-1.23%)
Mar 18, 2024
2.490
2.580
2.430
2.440
11,515
+0.01(+0.41%)
Mar 15, 2024
2.450
2.580
2.420
2.430
25,180
-0.13(-5.04%)
Mar 14, 2024
2.540
2.587
2.440
2.559
22,948
+0.06(+2.36%)
Mar 13, 2024
2.550
2.590
2.460
2.500
10,298
-0.02(-0.79%)
Mar 12, 2024
2.467
2.690
2.467
2.520
57,047
-0.06(-2.33%)
Mar 11, 2024
2.530
2.580
2.450
2.580
19,861
+0.06(+2.38%)
Mar 08, 2024
2.590
2.590
2.451
2.520
7,574
+0.02(+0.80%)
Mar 07, 2024
2.550
2.550
2.440
2.500
8,122
+0.00(+0.00%)
Mar 06, 2024
2.550
2.690
2.455
2.500
29,070
-0.04(-1.57%)
Mar 05, 2024
2.550
2.870
2.500
2.540
34,157
-0.04(-1.55%)
Mar 04, 2024
2.690
2.720
2.510
2.580
14,771
-0.05(-1.90%)
Mar 01, 2024
2.670
2.715
2.570
2.630
17,214
+0.01(+0.38%)
Feb 29, 2024
2.760
2.830
2.600
2.620
25,519
-0.05(-1.87%)
Feb 28, 2024
2.570
2.700
2.570
2.670
11,789
-0.00(-0.07%)
Feb 27, 2024
2.730
2.730
2.650
2.672
9,486
-0.06(-2.12%)
Feb 26, 2024
2.730
2.882
2.640
2.730
20,378
+0.04(+1.49%)
Feb 23, 2024
2.670
2.829
2.520
2.690
54,445
+0.13(+5.08%)
Feb 22, 2024
2.650
2.650
2.560
2.560
6,429
-0.08(-3.21%)
Feb 21, 2024
2.690
2.690
2.600
2.645
5,110
-0.02(-0.94%)
Feb 20, 2024
2.720
2.735
2.520
2.670
31,034
-0.03(-1.11%)
Feb 16, 2024
2.700
2.780
2.630
2.700
12,911
-0.00(-0.18%)
Feb 15, 2024
2.720
2.745
2.640
2.705
13,764
+0.00(+0.19%)
Feb 14, 2024
2.690
2.790
2.600
2.700
5,683
+0.06(+2.27%)
Feb 13, 2024
2.630
2.700
2.570
2.640
5,081
+0.04(+1.73%)
Feb 12, 2024
2.600
2.647
2.531
2.595
13,173
-0.02(-0.95%)
Feb 09, 2024
2.590
2.650
2.525
2.620
8,872
+0.07(+2.75%)
Feb 08, 2024
2.500
2.641
2.500
2.550
24,129
-0.01(-0.39%)
Feb 07, 2024
2.689
2.689
2.500
2.560
12,909
-0.04(-1.54%)
Feb 06, 2024
2.775
2.775
2.600
2.600
4,823
+0.09(+3.59%)
Feb 05, 2024
2.590
2.708
2.500
2.510
17,116
-0.07(-2.71%)
Feb 02, 2024
2.581
2.660
2.520
2.580
24,303
+0.01(+0.39%)
Feb 01, 2024
2.660
2.690
2.550
2.570
33,678
-0.05(-1.91%)
Jan 31, 2024
2.720
2.740
2.610
2.620
27,702
-0.07(-2.60%)
Jan 30, 2024
2.720
2.780
2.600
2.690
30,499
-0.03(-1.10%)
Jan 29, 2024
2.760
2.840
2.700
2.720
16,087
-0.07(-2.51%)
Jan 26, 2024
2.740
2.820
2.720
2.790
7,176
+0.05(+1.82%)
Jan 25, 2024
2.780
2.906
2.610
2.740
24,164
-0.02(-0.72%)
Jan 24, 2024
2.760
2.877
2.680
2.760
37,960
-0.01(-0.36%)
Jan 23, 2024
2.880
2.930
2.755
2.770
34,283
-0.05(-1.77%)
Jan 22, 2024
2.850
2.950
2.770
2.820
22,614
-0.03(-0.88%)
Jan 19, 2024
2.930
3.040
2.810
2.845
22,812
-0.09(-3.23%)
Jan 18, 2024
3.140
3.140
2.940
2.940
12,881
-0.20(-6.37%)
Jan 17, 2024
3.020
3.140
2.940
3.140
17,347
+0.06(+1.95%)
Jan 16, 2024
3.070
3.090
2.900
3.080
21,818
+0.04(+1.32%)
Jan 12, 2024
3.125
3.125
2.975
3.040
12,582
+0.01(+0.33%)
Jan 11, 2024
3.180
3.190
3.030
3.030
25,871
-0.11(-3.50%)
Jan 10, 2024
3.200
3.200
3.040
3.140
9,290
-0.06(-1.88%)
Jan 09, 2024
3.000
3.200
2.950
3.200
113,198
+0.25(+8.47%)
Jan 08, 2024
3.000
3.050
2.940
2.950
33,843
-0.03(-1.01%)
Jan 05, 2024
3.000
3.140
2.923
2.980
18,686
-0.06(-1.97%)
Jan 04, 2024
2.972
3.138
2.972
3.040
6,538
-0.11(-3.49%)
Jan 03, 2024
3.080
3.150
2.940
3.150
26,742
+0.07(+2.27%)
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
.