Indicators

Cantalope Inc (NQ: CTLP )

5.800 -0.080 (-1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.660	7.880	7.360	7.770	328,094	+0.03(+0.39%)
Feb 25, 2022	7.510	7.810	7.340	7.740	204,484	+0.28(+3.75%)
Feb 24, 2022	6.830	7.470	6.690	7.460	185,909	+0.43(+6.12%)
Feb 23, 2022	7.470	7.490	6.990	7.030	154,914	-0.34(-4.61%)
Feb 22, 2022	7.440	7.630	7.290	7.370	119,047	-0.15(-1.99%)
Feb 18, 2022				7.520	0	-0.03(-0.40%)
Feb 17, 2022	7.900	7.925	7.520	7.550	82,817	-0.46(-5.74%)
Feb 16, 2022	7.970	8.090	7.920	8.010	116,643	-0.06(-0.74%)
Feb 15, 2022	7.830	8.130	7.820	8.070	1,463,470	+0.50(+6.61%)
Feb 14, 2022	7.540	7.750	7.450	7.570	134,056	+0.03(+0.40%)
Feb 11, 2022	7.660	7.710	7.470	7.540	119,390	-0.06(-0.79%)
Feb 10, 2022	7.780	7.950	7.570	7.600	211,033	-0.38(-4.76%)
Feb 09, 2022	8.160	8.240	7.840	7.980	327,455	+0.02(+0.25%)
Feb 08, 2022	8.000	8.060	7.830	7.960	122,217	-0.06(-0.75%)
Feb 07, 2022	7.860	8.100	7.830	8.020	119,949	+0.12(+1.52%)
Feb 04, 2022	7.980	8.065	7.460	7.900	210,079	+0.45(+6.04%)
Feb 03, 2022	7.740		7.400	7.450	155,870	-0.44(-5.58%)
Feb 02, 2022	8.170	8.180	7.850	7.890	169,462	-0.28(-3.43%)

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.