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

Clps Incorp (NQ: CLPS )

1.456 -0.054 (-3.60%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 1.510 1.510 1.430 1.456 45,666 -0.05(-3.60%)
Oct 29, 2024 1.420 1.540 1.410 1.510 101,014 +0.11(+7.86%)
Oct 28, 2024 1.360 1.400 1.360 1.400 12,747 +0.04(+2.94%)
Oct 25, 2024 1.395 1.395 1.340 1.360 5,467 -0.03(-2.16%)
Oct 24, 2024 1.440 1.440 1.380 1.390 14,001 -0.02(-1.11%)
Oct 23, 2024 1.450 1.445 1.400 1.406 40,272 -0.02(-1.71%)
Oct 22, 2024 1.390 1.450 1.390 1.430 43,469 +0.04(+2.88%)
Oct 21, 2024 1.400 1.410 1.370 1.390 19,536 +0.02(+1.46%)
Oct 18, 2024 1.350 1.430 1.330 1.370 75,623 +0.03(+2.24%)
Oct 17, 2024 1.360 1.365 1.320 1.340 13,982 -0.03(-2.19%)
Oct 16, 2024 1.380 1.380 1.360 1.370 16,380 -0.02(-1.44%)
Oct 15, 2024 1.380 1.399 1.370 1.390 9,837 +0.01(+0.72%)
Oct 14, 2024 1.400 1.402 1.380 1.380 18,109 -0.02(-1.43%)
Oct 11, 2024 1.390 1.410 1.372 1.400 7,363 -0.01(-0.72%)
Oct 10, 2024 1.420 1.427 1.410 1.410 7,079 -0.02(-1.38%)
Oct 09, 2024 1.400 1.430 1.400 1.430 16,744 +0.02(+1.41%)
Oct 08, 2024 1.430 1.430 1.350 1.410 34,451 -0.04(-2.76%)
Oct 07, 2024 1.440 1.480 1.430 1.450 29,429 +0.03(+2.12%)
Oct 04, 2024 1.440 1.450 1.410 1.420 25,804 +0.01(+0.70%)
Oct 03, 2024 1.420 1.440 1.410 1.410 22,658 -0.05(-3.42%)
Oct 02, 2024 1.430 1.500 1.430 1.460 41,100 +0.05(+3.55%)
Oct 01, 2024 1.400 1.450 1.400 1.410 38,960 +0.01(+0.71%)
Sep 30, 2024 1.410 1.425 1.390 1.400 27,222 +0.00(+0.00%)
Sep 27, 2024 1.420 1.420 1.400 1.400 9,773 +0.02(+1.82%)
Sep 26, 2024 1.380 1.380 1.371 1.375 6,327 -0.00(-0.36%)
Sep 25, 2024 1.390 1.390 1.380 1.380 5,413 +0.01(+0.73%)
Sep 24, 2024 1.340 1.430 1.270 1.370 69,899 +0.02(+1.48%)
Sep 23, 2024 1.390 1.420 1.335 1.350 23,963 -0.01(-0.74%)
Sep 20, 2024 1.350 1.380 1.350 1.360 7,166 -0.00(-0.37%)
Sep 19, 2024 1.370 1.380 1.350 1.365 11,184 -0.01(-1.09%)
Sep 18, 2024 1.330 1.420 1.330 1.380 15,552 -0.01(-0.72%)
Sep 17, 2024 1.390 1.400 1.230 1.390 29,984 +0.01(+0.72%)
Sep 16, 2024 1.360 1.390 1.300 1.380 24,262 +0.04(+2.99%)
Sep 13, 2024 1.300 1.360 1.260 1.340 60,944 +0.04(+3.09%)
Sep 12, 2024 1.300 1.300 1.250 1.300 48,761 +0.01(+0.76%)
Sep 11, 2024 1.210 1.300 1.188 1.290 39,471 +0.12(+10.26%)
Sep 10, 2024 1.190 1.210 1.010 1.170 25,542 -0.03(-2.51%)
Sep 09, 2024 1.200 1.280 1.180 1.200 29,545 +0.01(+0.85%)
Sep 06, 2024 1.260 1.260 1.190 1.190 9,793 -0.07(-5.56%)
Sep 05, 2024 1.250 1.260 1.212 1.260 22,104 -0.01(-0.79%)
Sep 04, 2024 1.240 1.270 1.200 1.270 27,364 +0.00(+0.00%)
Sep 03, 2024 1.230 1.270 1.180 1.270 18,510 +0.03(+2.42%)
Aug 30, 2024 1.230 1.260 1.182 1.240 31,995 +0.00(+0.00%)
Aug 29, 2024 1.210 1.270 1.130 1.240 79,397 +0.02(+2.06%)
Aug 28, 2024 1.100 1.220 1.060 1.215 36,594 +0.09(+7.52%)
Aug 27, 2024 1.110 1.160 1.046 1.130 38,468 +0.02(+1.80%)
Aug 26, 2024 1.040 1.110 0.9960 1.110 37,225 +0.05(+4.72%)
Aug 23, 2024 0.9600 1.060 0.8700 1.060 50,718 +0.10(+10.42%)
Aug 22, 2024 0.9100 1.020 0.8900 0.9600 38,360 +0.04(+4.35%)
Aug 21, 2024 0.7874 0.9200 0.7874 0.9200 28,092 +0.04(+4.55%)
Aug 20, 2024 0.8482 0.8897 0.7463 0.8800 15,744 +0.05(+6.25%)
Aug 19, 2024 0.7700 0.8282 0.7700 0.8282 10,538 +0.04(+4.56%)
Aug 16, 2024 0.7400 0.8282 0.7400 0.7921 12,265 -0.00(-0.11%)
Aug 15, 2024 0.8282 0.8282 0.7930 0.7930 277 -0.03(-3.28%)
Aug 14, 2024 0.8200 0.8200 0.7780 0.8199 2,238 +0.03(+3.78%)
Aug 13, 2024 0.7999 0.8200 0.7900 0.7900 5,063 -0.01(-0.73%)
Aug 12, 2024 0.8642 0.8642 0.7400 0.7958 9,724 -0.02(-2.95%)
Aug 09, 2024 0.7400 0.8249 0.7400 0.8200 3,621 +0.08(+10.81%)
Aug 08, 2024 0.7400 0.8179 0.7400 0.7400 3,471 +0.00(+0.00%)
Aug 07, 2024 0.7700 0.8300 0.7400 0.7400 2,844 -0.03(-3.63%)
Aug 06, 2024 0.7300 0.7679 0.7300 0.7679 9,803 -0.00(-0.27%)
Aug 05, 2024 0.7900 0.7900 0.6820 0.7700 35,049 -0.02(-2.53%)
Aug 02, 2024 0.8100 0.8500 0.7900 0.7900 7,496 -0.02(-3.07%)
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.