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 (%)
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%)
May 01, 2024
3.010
3.010
2.910
2.990
2,252
+0.01(+0.34%)
Apr 30, 2024
2.950
3.000
2.860
2.980
17,329
+0.12(+4.20%)
Apr 29, 2024
2.860
2.940
2.850
2.860
3,215
-0.05(-1.72%)
Apr 26, 2024
2.940
3.000
2.900
2.910
10,336
-0.09(-3.00%)
Apr 25, 2024
2.850
3.000
2.790
3.000
19,593
+0.13(+4.53%)
Apr 24, 2024
2.950
2.950
2.870
2.870
10,638
-0.13(-4.33%)
Apr 23, 2024
2.970
3.000
2.790
3.000
18,959
+0.03(+1.01%)
Apr 22, 2024
2.740
2.970
2.740
2.970
7,602
+0.23(+8.39%)
Apr 19, 2024
2.890
2.890
2.740
2.740
5,640
-0.14(-4.86%)
Apr 18, 2024
2.880
2.880
2.880
2.880
492
+0.02(+0.70%)
Apr 17, 2024
3.000
3.000
2.850
2.860
19,292
-0.15(-4.98%)
Apr 16, 2024
3.060
3.060
2.950
3.010
4,393
+0.06(+2.03%)
Apr 15, 2024
3.010
3.010
2.950
2.950
4,485
-0.10(-3.28%)
Apr 12, 2024
2.990
3.150
2.940
3.050
17,136
+0.12(+4.10%)
Apr 11, 2024
2.950
3.050
2.852
2.930
8,582
-0.08(-2.66%)
Apr 10, 2024
2.900
3.040
2.810
3.010
18,510
+0.14(+4.88%)
Apr 09, 2024
3.210
3.210
2.820
2.870
46,417
-0.35(-10.87%)
Apr 08, 2024
3.320
3.385
3.160
3.220
42,707
-0.05(-1.53%)
Apr 05, 2024
3.250
3.450
3.160
3.270
27,341
+0.02(+0.62%)
Apr 04, 2024
3.180
3.425
3.160
3.250
21,921
+0.08(+2.52%)
Apr 03, 2024
3.240
3.450
3.050
3.170
22,503
-0.05(-1.55%)
Apr 02, 2024
3.570
3.810
3.110
3.220
78,018
-0.17(-5.01%)
Apr 01, 2024
2.870
3.500
2.800
3.390
170,835
+0.61(+21.94%)
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%)
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
.