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 (%)
Jul 29, 2022 1.670 1.810 1.670 1.780 76,738 +0.11(+6.59%)
Jul 28, 2022 1.740 1.840 1.620 1.670 98,890 -0.06(-3.47%)
Jul 27, 2022 1.660 1.790 1.660 1.730 51,663 +0.02(+1.17%)
Jul 26, 2022 1.750 1.820 1.710 1.710 59,254 -0.02(-1.16%)
Jul 25, 2022 1.700 1.801 1.700 1.730 33,661 +0.04(+2.37%)
Jul 22, 2022 1.830 1.840 1.660 1.690 81,036 -0.06(-3.43%)
Jul 21, 2022 1.870 1.870 1.740 1.750 63,395 -0.08(-4.37%)
Jul 20, 2022 1.720 1.890 1.610 1.830 294,093 +0.27(+17.31%)
Jul 19, 2022 1.800 1.850 1.520 1.560 240,011 -0.28(-15.22%)
Jul 18, 2022 1.650 1.960 1.600 1.840 447,145 +0.25(+15.36%)
Jul 15, 2022 2.440 2.440 1.540 1.595 509,554 -0.80(-33.54%)
Jul 14, 2022 2.360 2.480 2.357 2.400 18,356 +0.01(+0.42%)
Jul 13, 2022 2.350 2.408 2.320 2.390 15,749 +0.02(+0.84%)
Jul 12, 2022 2.460 2.630 2.340 2.370 38,822 -0.05(-2.07%)
Jul 11, 2022 2.530 2.620 2.380 2.420 37,926 -0.11(-4.35%)
Jul 08, 2022 2.400 2.670 2.400 2.530 86,092 +0.12(+4.98%)
Jul 07, 2022 2.280 2.470 2.280 2.410 20,110 +0.14(+6.17%)
Jul 06, 2022 2.380 2.477 2.270 2.270 48,104 -0.20(-8.10%)
Jul 05, 2022 2.300 2.480 2.210 2.470 74,078 +0.21(+9.29%)
Jul 01, 2022 2.580 2.580 2.230 2.260 67,142 -0.21(-8.50%)
Jun 30, 2022 2.500 2.570 2.400 2.470 66,663 -0.04(-1.59%)
Jun 29, 2022 2.790 2.798 2.510 2.510 124,319 -0.25(-9.06%)
Jun 28, 2022 3.180 3.180 2.750 2.760 54,939 -0.36(-11.54%)
Jun 27, 2022 2.920 3.190 2.920 3.120 24,415 +0.21(+7.22%)
Jun 24, 2022 3.200 3.260 2.900 2.910 53,021 -0.25(-7.91%)
Jun 23, 2022 3.000 3.200 2.860 3.160 53,251 +0.17(+5.69%)
Jun 22, 2022 2.900 3.070 2.850 2.990 71,695 +0.02(+0.67%)
Jun 21, 2022 3.210 3.210 2.946 2.970 23,430 -0.07(-2.30%)
Jun 17, 2022 2.900 3.080 2.812 3.040 30,096 +0.30(+10.95%)
Jun 16, 2022 2.950 2.950 2.673 2.740 66,837 -0.32(-10.46%)
Jun 15, 2022 3.090 3.110 3.011 3.060 16,183 +0.06(+2.00%)
Jun 14, 2022 3.160 3.160 2.940 3.000 33,621 -0.11(-3.54%)
Jun 13, 2022 3.040 3.165 2.917 3.110 35,760 +0.02(+0.65%)
Jun 10, 2022 3.100 3.180 3.000 3.090 17,796 -0.07(-2.22%)
Jun 09, 2022 3.290 3.290 3.060 3.160 28,299 -0.09(-2.77%)
Jun 08, 2022 3.000 3.260 3.000 3.250 77,597 +0.22(+7.26%)
Jun 07, 2022 3.000 3.070 2.920 3.030 39,554 +0.08(+2.71%)
Jun 06, 2022 2.990 3.000 2.920 2.950 29,765 +0.01(+0.34%)
Jun 03, 2022 2.960 3.030 2.880 2.940 26,666 -0.05(-1.67%)
Jun 02, 2022 2.890 3.050 2.890 2.990 33,331 +0.14(+4.91%)
Jun 01, 2022 2.950 2.990 2.790 2.850 19,357 -0.11(-3.72%)
May 31, 2022 2.910 2.960 2.860 2.960 22,537 +0.13(+4.59%)
May 27, 2022 2.940 2.940 2.791 2.830 43,262 +0.05(+1.80%)
May 26, 2022 2.790 2.900 2.750 2.780 37,740 +0.09(+3.35%)
May 25, 2022 2.750 2.875 2.690 2.690 39,229 -0.05(-1.82%)
May 24, 2022 2.820 2.869 2.710 2.740 25,059 -0.15(-5.19%)
May 23, 2022 2.760 2.945 2.680 2.890 35,396 +0.20(+7.43%)
May 20, 2022 2.740 2.800 2.530 2.690 26,231 -0.07(-2.54%)
May 19, 2022 2.758 2.930 2.711 2.760 36,735 +0.02(+0.73%)
May 18, 2022 2.750 2.901 2.630 2.740 38,838 -0.05(-1.79%)
May 17, 2022 2.640 2.978 2.640 2.790 129,924 +0.20(+7.72%)
May 16, 2022 2.520 2.800 2.400 2.590 126,221 -0.01(-0.38%)
May 13, 2022 2.350 2.600 2.300 2.600 81,252 +0.26(+11.11%)
May 12, 2022 2.360 2.740 2.220 2.340 141,797 -0.09(-3.70%)
May 11, 2022 2.530 2.650 2.405 2.430 71,464 -0.20(-7.60%)
May 10, 2022 2.880 2.900 2.520 2.630 74,481 -0.13(-4.71%)
May 09, 2022 2.850 2.880 2.750 2.760 49,193 -0.15(-5.15%)
May 06, 2022 2.990 3.000 2.852 2.910 26,465 -0.08(-2.68%)
May 05, 2022 2.900 3.000 2.850 2.990 55,992 +0.12(+4.18%)
May 04, 2022 2.840 3.030 2.840 2.870 17,194 -0.03(-1.03%)
May 03, 2022 2.990 3.000 2.860 2.900 45,712 +0.00(+0.00%)
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.