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

Cantaloupe, Inc. - Common Stock (NQ: CTLP )

9.580 +0.270 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.160 9.630 9.160 9.580 549,424 +0.24(+2.57%)
Dec 19, 2024 9.900 10.05 9.170 9.340 261,820 -0.50(-5.08%)
Dec 18, 2024 10.33 10.48 9.660 9.840 718,351 -0.49(-4.74%)
Dec 17, 2024 10.24 10.44 9.870 10.33 736,372 +0.10(+0.98%)
Dec 16, 2024 9.260 10.25 9.250 10.23 658,256 +0.98(+10.59%)
Dec 13, 2024 9.260 9.270 9.040 9.250 275,190 -0.05(-0.54%)
Dec 12, 2024 9.360 9.470 9.210 9.300 237,098 -0.04(-0.43%)
Dec 11, 2024 9.520 9.520 9.300 9.340 233,701 -0.18(-1.89%)
Dec 10, 2024 9.280 9.730 9.220 9.520 524,998 +0.29(+3.14%)
Dec 09, 2024 9.070 9.290 9.060 9.230 279,930 +0.18(+1.99%)
Dec 06, 2024 9.200 9.220 9.010 9.050 241,457 -0.08(-0.88%)
Dec 05, 2024 9.110 9.280 9.020 9.130 319,172 +0.01(+0.11%)
Dec 04, 2024 9.090 9.200 9.030 9.120 315,024 +0.06(+0.66%)
Dec 03, 2024 9.160 9.170 8.970 9.060 247,529 -0.09(-0.98%)
Dec 02, 2024 9.070 9.175 8.980 9.150 401,732 +0.07(+0.77%)
Nov 29, 2024 9.100 9.150 9.000 9.080 168,814 +0.03(+0.33%)
Nov 27, 2024 9.400 9.420 8.920 9.050 389,250 -0.34(-3.62%)
Nov 26, 2024 9.410 9.490 9.165 9.390 423,389 -0.10(-1.05%)
Nov 25, 2024 9.360 9.585 9.300 9.490 705,334 +0.22(+2.37%)
Nov 22, 2024 9.040 9.305 9.040 9.270 587,455 +0.27(+3.00%)
Nov 21, 2024 8.920 9.100 8.760 9.000 323,924 +0.12(+1.35%)
Nov 20, 2024 8.990 8.995 8.850 8.880 183,772 -0.07(-0.78%)
Nov 19, 2024 8.570 8.995 8.530 8.950 322,893 +0.29(+3.35%)
Nov 18, 2024 8.700 8.840 8.300 8.660 588,603 -0.06(-0.69%)
Nov 15, 2024 8.980 8.980 8.665 8.720 378,339 -0.21(-2.35%)
Nov 14, 2024 9.200 9.240 8.855 8.930 441,323 -0.26(-2.83%)
Nov 13, 2024 9.210 9.310 9.130 9.190 373,651 +0.00(+0.00%)
Nov 12, 2024 9.260 9.310 9.103 9.190 458,214 -0.04(-0.43%)
Nov 11, 2024 9.150 9.250 9.050 9.230 586,639 +0.36(+4.06%)
Nov 08, 2024 9.210 9.265 8.530 8.870 829,706 -0.45(-4.83%)
Nov 07, 2024 9.360 9.510 9.290 9.320 660,740 -0.06(-0.64%)
Nov 06, 2024 9.360 9.666 9.260 9.380 947,621 +0.16(+1.74%)
Nov 05, 2024 9.160 9.270 9.120 9.220 437,743 +0.06(+0.66%)
Nov 04, 2024 8.950 9.235 8.890 9.160 318,348 +0.17(+1.89%)
Nov 01, 2024 8.900 9.030 8.870 8.990 284,408 +0.13(+1.47%)
Oct 31, 2024 8.990 9.110 8.860 8.860 238,874 -0.14(-1.56%)
Oct 30, 2024 8.900 9.030 8.870 9.000 219,649 +0.12(+1.35%)
Oct 29, 2024 8.890 9.005 8.790 8.880 211,912 -0.02(-0.22%)
Oct 28, 2024 8.970 9.070 8.851 8.900 324,797 +0.00(+0.00%)
Oct 25, 2024 9.140 9.250 8.830 8.900 358,704 -0.20(-2.20%)
Oct 24, 2024 9.290 9.370 9.100 9.100 341,052 -0.17(-1.83%)
Oct 23, 2024 9.250 9.345 9.105 9.270 273,647 -0.05(-0.59%)
Oct 22, 2024 9.230 9.400 9.165 9.325 293,168 +0.08(+0.92%)
Oct 21, 2024 9.200 9.350 9.070 9.240 335,734 -0.01(-0.11%)
Oct 18, 2024 9.110 9.280 9.020 9.250 297,561 +0.12(+1.31%)
Oct 17, 2024 9.270 9.290 9.095 9.130 281,022 -0.11(-1.19%)
Oct 16, 2024 9.110 9.260 9.010 9.240 422,936 +0.19(+2.10%)
Oct 15, 2024 8.960 9.070 8.795 9.050 415,153 +0.11(+1.23%)
Oct 14, 2024 9.220 9.305 8.890 8.940 466,097 -0.27(-2.93%)
Oct 11, 2024 8.900 9.226 8.900 9.210 452,609 +0.34(+3.83%)
Oct 10, 2024 8.900 9.100 8.560 8.870 783,258 -0.13(-1.44%)
Oct 09, 2024 8.030 9.040 8.015 9.000 1,524,227 +0.97(+12.08%)
Oct 08, 2024 7.950 8.085 7.880 8.030 302,437 +0.05(+0.63%)
Oct 07, 2024 7.970 8.000 7.820 7.980 293,215 +0.03(+0.38%)
Oct 04, 2024 7.900 8.005 7.830 7.950 329,703 +0.17(+2.19%)
Oct 03, 2024 7.830 7.940 7.735 7.780 583,371 -0.05(-0.64%)
Oct 02, 2024 7.920 7.938 7.715 7.830 465,486 -0.04(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.