Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chargepoint Hldgs Inc (NY: CHPT )

1.760 -0.100 (-5.38%)
Official Closing Price Updated: 4:10 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 1.920 1.920 1.750 1.760 9,119,990 -0.10(-5.38%)
Aug 05, 2024 1.680 1.920 1.660 1.860 13,438,882 -0.06(-3.12%)
Aug 02, 2024 1.840 1.920 1.820 1.920 10,578,120 -0.07(-3.52%)
Aug 01, 2024 2.200 2.220 1.950 1.990 13,444,251 -0.18(-8.29%)
Jul 31, 2024 2.030 2.270 2.030 2.170 21,210,702 +0.14(+6.90%)
Jul 30, 2024 2.090 2.110 1.980 2.030 8,233,910 -0.06(-2.87%)
Jul 29, 2024 2.230 2.240 2.040 2.090 10,647,611 -0.10(-4.57%)
Jul 26, 2024 2.120 2.240 2.050 2.190 16,890,608 +0.16(+7.88%)
Jul 25, 2024 1.960 2.130 1.930 2.030 13,887,869 +0.10(+5.18%)
Jul 24, 2024 2.080 2.120 1.930 1.930 17,381,586 -0.20(-9.39%)
Jul 23, 2024 1.990 2.180 1.950 2.130 12,776,618 +0.13(+6.50%)
Jul 22, 2024 2.010 2.040 1.920 2.000 10,067,719 +0.04(+2.04%)
Jul 19, 2024 1.960 2.020 1.860 1.960 23,368,744 -0.10(-4.85%)
Jul 18, 2024 2.230 2.260 2.025 2.060 12,805,854 -0.10(-4.63%)
Jul 17, 2024 2.270 2.440 2.120 2.160 19,799,780 -0.21(-8.86%)
Jul 16, 2024 2.220 2.400 2.220 2.370 25,327,874 +0.19(+8.72%)
Jul 15, 2024 2.210 2.220 2.050 2.180 23,986,260 -0.02(-0.91%)
Jul 12, 2024 1.960 2.220 1.955 2.200 32,036,388 +0.26(+13.40%)
Jul 11, 2024 1.920 2.029 1.890 1.940 18,170,404 +0.03(+1.57%)
Jul 10, 2024 1.770 1.920 1.745 1.910 12,029,172 +0.14(+7.91%)
Jul 09, 2024 1.860 1.860 1.710 1.770 11,805,632 -0.09(-4.84%)
Jul 08, 2024 1.820 1.880 1.780 1.860 10,808,782 +0.03(+1.64%)
Jul 05, 2024 1.650 1.830 1.610 1.830 15,360,442 +0.17(+10.24%)
Jul 03, 2024 1.470 1.680 1.460 1.660 23,300,004 +0.23(+16.08%)
Jul 02, 2024 1.500 1.630 1.400 1.430 20,629,740 -0.05(-3.38%)
Jul 01, 2024 1.500 1.530 1.450 1.480 6,570,377 -0.03(-1.99%)
Jun 28, 2024 1.510 1.530 1.450 1.510 53,074,420 +0.00(+0.00%)
Jun 27, 2024 1.400 1.530 1.390 1.510 13,096,775 +0.11(+7.86%)
Jun 26, 2024 1.340 1.410 1.300 1.400 15,518,461 +0.11(+8.53%)
Jun 25, 2024 1.410 1.410 1.280 1.290 14,183,400 -0.10(-7.19%)
Jun 24, 2024 1.420 1.420 1.380 1.390 8,348,708 -0.03(-2.11%)
Jun 21, 2024 1.490 1.490 1.350 1.420 27,577,060 -0.08(-5.33%)
Jun 20, 2024 1.520 1.540 1.490 1.500 13,083,860 +0.00(+0.00%)
Jun 18, 2024 1.670 1.670 1.480 1.500 21,851,792 -0.15(-9.09%)
Jun 17, 2024 1.660 1.710 1.650 1.650 9,850,910 -0.04(-2.37%)
Jun 14, 2024 1.720 1.720 1.670 1.690 11,115,513 -0.03(-1.74%)
Jun 13, 2024 1.860 1.860 1.720 1.720 7,947,353 -0.09(-4.97%)
Jun 12, 2024 1.850 1.970 1.790 1.810 18,944,804 +0.02(+1.12%)
Jun 11, 2024 1.770 1.800 1.740 1.790 9,355,147 +0.01(+0.56%)
Jun 10, 2024 1.750 1.830 1.750 1.780 7,396,051 -0.02(-1.11%)
Jun 07, 2024 1.750 1.835 1.730 1.800 9,301,869 -0.03(-1.64%)
Jun 06, 2024 1.710 1.830 1.640 1.830 18,219,636 +0.10(+5.78%)
Jun 05, 2024 1.680 1.780 1.640 1.730 23,247,446 +0.05(+2.98%)
Jun 04, 2024 1.630 1.690 1.610 1.680 9,446,480 +0.03(+1.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.