Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Captivision Inc. - Ordinary Shares
(NQ:
CAPT
)
2.050
+0.090 (+4.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
1.920
2.160
1.920
2.050
108,639
+0.09(+4.59%)
Sep 03, 2024
2.030
2.080
1.925
1.960
112,627
+0.03(+1.55%)
Aug 30, 2024
1.890
1.950
1.890
1.930
23,885
+0.03(+1.58%)
Aug 29, 2024
2.010
2.010
1.880
1.900
34,670
+0.00(+0.00%)
Aug 28, 2024
1.980
2.020
1.880
1.900
61,073
-0.05(-2.56%)
Aug 27, 2024
2.070
2.180
1.940
1.950
88,085
-0.14(-6.70%)
Aug 26, 2024
1.800
2.224
1.800
2.090
250,709
+0.31(+17.42%)
Aug 23, 2024
1.780
1.790
1.730
1.780
63,810
+0.05(+2.89%)
Aug 22, 2024
1.630
1.790
1.630
1.730
49,519
+0.08(+4.85%)
Aug 21, 2024
1.840
1.840
1.600
1.650
203,850
-0.16(-8.84%)
Aug 20, 2024
1.850
1.860
1.800
1.810
101,847
-0.04(-2.16%)
Aug 19, 2024
1.830
1.880
1.810
1.850
78,185
+0.02(+1.09%)
Aug 16, 2024
1.830
1.890
1.820
1.830
83,082
-0.04(-2.14%)
Aug 15, 2024
1.850
1.890
1.840
1.870
79,525
+0.04(+2.19%)
Aug 14, 2024
1.880
1.910
1.820
1.830
81,995
-0.07(-3.68%)
Aug 13, 2024
1.990
1.990
1.870
1.900
94,619
-0.08(-4.04%)
Aug 12, 2024
1.980
2.060
1.980
1.980
65,971
+0.01(+0.51%)
Aug 09, 2024
2.100
2.140
1.940
1.970
115,244
-0.03(-1.50%)
Aug 08, 2024
2.000
2.150
1.920
2.000
137,945
+0.01(+0.50%)
Aug 07, 2024
2.020
2.298
1.910
1.990
222,171
+0.05(+2.58%)
Aug 06, 2024
1.770
2.040
1.720
1.940
156,168
+0.31(+19.02%)
Aug 05, 2024
1.660
1.899
1.570
1.630
248,902
-0.07(-4.12%)
Aug 02, 2024
1.970
1.980
1.690
1.700
186,176
-0.28(-14.14%)
Aug 01, 2024
2.080
2.100
1.970
1.980
189,031
-0.11(-5.26%)
Jul 31, 2024
2.050
2.140
2.040
2.090
149,795
+0.08(+3.98%)
Jul 30, 2024
2.180
2.180
2.010
2.010
147,800
-0.21(-9.46%)
Jul 29, 2024
2.220
2.260
2.050
2.220
198,536
+0.00(+0.00%)
Jul 26, 2024
2.300
2.320
2.090
2.220
243,544
-0.08(-3.69%)
Jul 25, 2024
2.250
2.310
2.160
2.305
276,363
+0.02(+0.66%)
Jul 24, 2024
2.320
2.320
1.975
2.290
246,562
+0.01(+0.44%)
Jul 23, 2024
2.330
2.390
2.280
2.280
93,777
-0.09(-3.80%)
Jul 22, 2024
2.380
2.420
2.290
2.370
273,032
+0.03(+1.28%)
Jul 19, 2024
2.420
2.440
2.320
2.340
184,315
-0.06(-2.50%)
Jul 18, 2024
2.390
2.430
2.360
2.400
184,540
+0.00(+0.00%)
Jul 17, 2024
2.370
2.440
2.310
2.400
178,906
+0.01(+0.42%)
Jul 16, 2024
2.400
2.510
2.340
2.390
224,919
+0.00(+0.00%)
Jul 15, 2024
2.630
2.690
2.360
2.390
411,982
-0.26(-9.81%)
Jul 12, 2024
2.810
2.830
2.580
2.650
335,798
-0.23(-7.99%)
Jul 11, 2024
2.580
2.880
2.530
2.880
229,426
+0.31(+12.06%)
Jul 10, 2024
2.400
2.600
2.395
2.570
259,329
+0.17(+7.08%)
Jul 09, 2024
2.490
2.590
2.390
2.400
238,086
-0.16(-6.25%)
Jul 08, 2024
3.060
3.110
2.560
2.560
265,931
-0.45(-14.95%)
Jul 05, 2024
2.510
3.070
2.500
3.010
292,710
+0.56(+22.86%)
Jul 03, 2024
2.320
2.562
2.320
2.450
146,423
+0.10(+4.26%)
Jul 02, 2024
2.340
2.410
2.280
2.350
165,963
+0.01(+0.43%)
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
.