Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Green Energy Corp (NQ: CGRN )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 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 (%)
Jan 31, 2023 1.980 2.060 1.980 2.010 40,383 +0.04(+2.03%)
Jan 30, 2023 2.030 2.080 1.970 1.970 29,317 -0.05(-2.48%)
Jan 27, 2023 1.980 2.040 1.980 2.020 25,035 +0.03(+1.51%)
Jan 26, 2023 1.990 2.000 1.960 1.990 8,677 +0.03(+1.53%)
Jan 25, 2023 2.000 2.026 1.960 1.960 19,986 -0.06(-2.73%)
Jan 24, 2023 2.020 2.040 1.950 2.015 37,295 +0.02(+0.75%)
Jan 23, 2023 2.020 2.050 1.980 2.000 55,790 +0.03(+1.52%)
Jan 20, 2023 2.040 2.050 1.950 1.970 34,680 -0.04(-1.99%)
Jan 19, 2023 2.080 2.110 1.950 2.010 74,936 -0.06(-2.90%)
Jan 18, 2023 2.200 2.230 2.050 2.070 65,840 -0.13(-5.91%)
Jan 17, 2023 2.110 2.240 2.110 2.200 55,886 +0.05(+2.33%)
Jan 13, 2023 2.230 2.241 2.110 2.150 99,901 -0.10(-4.44%)
Jan 12, 2023 2.070 2.250 2.070 2.250 198,178 +0.18(+8.70%)
Jan 11, 2023 2.040 2.100 2.030 2.070 88,627 +0.02(+0.98%)
Jan 10, 2023 1.950 2.050 1.950 2.050 78,454 +0.10(+5.13%)
Jan 09, 2023 2.130 2.130 1.940 1.950 133,583 +0.02(+1.04%)
Jan 06, 2023 1.790 1.950 1.750 1.930 152,393 +0.15(+8.12%)
Jan 05, 2023 1.700 1.790 1.700 1.785 181,740 +0.16(+9.51%)
Jan 04, 2023 1.470 1.630 1.468 1.630 71,145 +0.14(+9.40%)
Jan 03, 2023 1.510 1.560 1.450 1.490 82,746 +0.04(+2.76%)
Dec 30, 2022 1.300 1.470 1.300 1.450 106,473 +0.11(+8.21%)
Dec 29, 2022 1.350 1.350 1.300 1.340 116,761 +0.00(+0.00%)
Dec 28, 2022 1.310 1.350 1.290 1.340 57,343 +0.02(+1.52%)
Dec 27, 2022 1.480 1.480 1.300 1.320 123,864 -0.06(-4.36%)
Dec 23, 2022 1.420 1.420 1.350 1.380 55,958 +0.02(+1.49%)
Dec 22, 2022 1.400 1.420 1.320 1.360 91,989 -0.04(-2.86%)
Dec 21, 2022 1.390 1.440 1.390 1.400 91,675 -0.02(-1.41%)
Dec 20, 2022 1.450 1.480 1.420 1.420 46,874 -0.03(-2.07%)
Dec 19, 2022 1.480 1.510 1.440 1.450 37,764 -0.06(-3.97%)
Dec 16, 2022 1.530 1.530 1.490 1.510 70,727 -0.02(-1.31%)
Dec 15, 2022 1.620 1.630 1.520 1.530 58,436 -0.03(-1.92%)
Dec 14, 2022 1.560 1.610 1.556 1.560 26,245 -0.03(-1.89%)
Dec 13, 2022 1.700 1.700 1.550 1.590 57,464 -0.04(-2.26%)
Dec 12, 2022 1.550 1.627 1.550 1.627 54,235 +0.06(+3.61%)
Dec 09, 2022 1.640 1.640 1.550 1.570 58,982 -0.06(-3.68%)
Dec 08, 2022 1.650 1.720 1.600 1.630 52,193 -0.02(-1.21%)
Dec 07, 2022 1.670 1.670 1.600 1.650 59,297 -0.01(-0.60%)
Dec 06, 2022 1.700 1.710 1.620 1.660 59,506 -0.01(-0.60%)
Dec 05, 2022 1.800 1.840 1.630 1.670 121,668 -0.10(-5.65%)
Dec 02, 2022 1.780 1.820 1.750 1.770 31,281 -0.01(-0.56%)
Dec 01, 2022 1.740 1.800 1.700 1.780 69,110 +0.06(+3.49%)
Nov 30, 2022 1.690 1.740 1.650 1.720 90,091 +0.04(+2.52%)
Nov 29, 2022 1.660 1.730 1.660 1.678 34,741 +0.01(+0.47%)
Nov 28, 2022 1.720 1.800 1.670 1.670 41,584 -0.10(-5.65%)
Nov 25, 2022 1.770 1.800 1.724 1.770 40,138 +0.03(+1.72%)
Nov 23, 2022 1.810 1.810 1.710 1.740 74,237 -0.06(-3.33%)
Nov 22, 2022 1.810 1.823 1.730 1.800 77,887 +0.01(+0.56%)
Nov 21, 2022 1.790 1.810 1.720 1.790 107,355 +0.02(+1.13%)
Nov 18, 2022 1.740 1.780 1.700 1.770 47,448 +0.05(+2.91%)
Nov 17, 2022 1.810 1.850 1.710 1.720 115,531 -0.15(-8.02%)
Nov 16, 2022 2.000 2.020 1.810 1.870 120,511 -0.12(-6.03%)
Nov 15, 2022 2.070 2.180 1.970 1.990 98,834 -0.11(-5.24%)
Nov 14, 2022 2.040 2.180 2.031 2.100 47,318 +0.02(+0.96%)
Nov 11, 2022 1.880 2.120 1.880 2.080 112,309 +0.18(+9.47%)
Nov 10, 2022 1.860 1.970 1.850 1.900 101,665 +0.10(+5.56%)
Nov 09, 2022 1.900 1.946 1.790 1.800 64,880 -0.14(-7.22%)
Nov 08, 2022 1.920 2.010 1.900 1.940 40,138 -0.04(-2.02%)
Nov 07, 2022 2.000 2.120 1.970 1.980 48,573 -0.02(-1.25%)
Nov 04, 2022 2.070 2.100 1.960 2.005 31,903 -0.04(-2.20%)
Nov 03, 2022 2.090 2.090 2.009 2.050 40,977 -0.05(-2.38%)
Nov 02, 2022 2.200 2.200 2.070 2.100 70,975 -0.07(-3.23%)
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.