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

Clps Incorp (NQ: CLPS )

0.9345 -0.0655 (-6.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.020 1.023 1.000 1.000 1,392 -0.00(-0.50%)
Jan 30, 2024 0.9750 1.010 0.9750 1.005 13,152 +0.02(+2.55%)
Jan 29, 2024 1.000 1.008 0.9600 0.9800 7,077 -0.05(-4.84%)
Jan 26, 2024 1.020 1.030 1.015 1.030 3,429 +0.02(+2.47%)
Jan 25, 2024 1.020 1.020 1.000 1.005 2,698 +0.00(+0.50%)
Jan 24, 2024 1.035 1.035 1.000 1.000 1,811 -0.01(-0.99%)
Jan 23, 2024 0.9700 1.020 0.9700 1.010 15,094 +0.05(+4.71%)
Jan 22, 2024 0.9800 1.010 0.9646 0.9646 6,790 -0.04(-3.54%)
Jan 19, 2024 0.9800 1.050 0.9700 1.000 19,552 +0.01(+1.01%)
Jan 18, 2024 0.9900 1.010 0.9600 0.9900 17,972 -0.01(-1.00%)
Jan 17, 2024 1.020 1.020 1.000 1.000 794 -0.02(-2.10%)
Jan 16, 2024 1.030 1.050 0.9420 1.021 60,055 -0.03(-2.71%)
Jan 12, 2024 1.015 1.050 0.9700 1.050 7,892 +0.01(+0.94%)
Jan 11, 2024 1.040 1.050 1.010 1.040 11,504 +0.02(+1.96%)
Jan 10, 2024 1.020 1.020 0.9800 1.020 4,774 +0.02(+2.00%)
Jan 09, 2024 0.9801 1.000 0.9801 1.000 551 +0.00(+0.00%)
Jan 08, 2024 1.000 1.060 0.9500 1.000 43,996 -0.01(-0.99%)
Jan 05, 2024 1.065 1.068 1.010 1.010 2,269 -0.02(-1.94%)
Jan 04, 2024 1.020 1.080 0.9820 1.030 13,921 +0.07(+7.29%)
Jan 03, 2024 1.030 1.050 0.9600 0.9600 38,273 -0.09(-8.57%)
Jan 02, 2024 1.040 1.094 1.040 1.050 13,509 +0.01(+0.96%)
Dec 29, 2023 1.080 1.101 1.040 1.040 17,854 -0.02(-1.89%)
Dec 28, 2023 1.090 1.130 1.030 1.060 22,848 -0.01(-1.40%)
Dec 27, 2023 1.060 1.120 1.060 1.075 25,321 -0.03(-2.27%)
Dec 26, 2023 1.050 1.100 1.030 1.100 8,689 +0.05(+4.76%)
Dec 22, 2023 1.100 1.150 1.030 1.050 51,919 -0.03(-2.78%)
Dec 21, 2023 1.110 1.115 1.050 1.080 10,617 +0.05(+4.85%)
Dec 20, 2023 1.120 1.120 1.030 1.030 5,578 -0.09(-8.04%)
Dec 19, 2023 1.080 1.120 1.050 1.120 19,448 +0.02(+1.76%)
Dec 18, 2023 1.100 1.140 1.100 1.101 10,650 +0.00(+0.05%)
Dec 15, 2023 1.050 1.140 1.050 1.100 21,986 +0.06(+5.77%)
Dec 14, 2023 1.130 1.150 1.020 1.040 78,636 -0.04(-3.70%)
Dec 13, 2023 1.070 1.150 1.020 1.080 35,559 +0.00(+0.00%)
Dec 12, 2023 1.060 1.110 1.057 1.080 13,742 +0.01(+0.96%)
Dec 11, 2023 1.090 1.090 1.030 1.070 8,262 +0.01(+0.89%)
Dec 08, 2023 1.130 1.130 1.060 1.060 14,571 -0.07(-6.17%)
Dec 07, 2023 1.140 1.140 1.120 1.130 31,875 -0.01(-0.88%)
Dec 06, 2023 1.109 1.140 1.109 1.140 25,724 +0.02(+1.79%)
Dec 05, 2023 1.110 1.150 1.100 1.120 6,459 -0.03(-2.61%)
Dec 04, 2023 1.170 1.180 1.137 1.150 20,368 -0.04(-3.36%)
Dec 01, 2023 1.240 1.240 1.110 1.190 46,735 +0.01(+0.85%)
Nov 30, 2023 1.162 1.198 1.152 1.180 52,259 -0.01(-0.78%)
Nov 29, 2023 1.157 1.189 1.157 1.189 68,790 +0.03(+2.38%)
Nov 28, 2023 1.079 1.226 1.079 1.162 71,940 +0.07(+6.78%)
Nov 27, 2023 1.097 1.097 1.060 1.088 28,804 +0.00(+0.00%)
Nov 24, 2023 1.097 1.097 1.051 1.088 65,262 +0.03(+2.61%)
Nov 22, 2023 1.005 1.097 0.9772 1.060 135,209 +0.10(+10.58%)
Nov 21, 2023 0.9311 0.9587 0.9311 0.9587 8,108 +0.02(+1.97%)
Nov 20, 2023 0.9772 0.9864 0.9357 0.9402 11,092 +0.02(+2.50%)
Nov 17, 2023 0.9587 0.9587 0.9173 0.9173 97,824 -0.03(-3.40%)
Nov 16, 2023 0.9864 1.005 0.9495 0.9495 169,263 -0.05(-4.63%)
Nov 15, 2023 0.9587 1.005 0.9587 0.9956 118,859 +0.04(+3.92%)
Nov 14, 2023 0.9127 0.9587 0.9127 0.9581 120,168 +0.04(+3.93%)
Nov 13, 2023 0.9127 0.9219 0.8757 0.9219 72,607 +0.03(+3.09%)
Nov 10, 2023 0.9127 0.9403 0.8942 0.8942 105,503 -0.06(-5.83%)
Nov 09, 2023 0.9482 0.9495 0.9312 0.9495 6,272 +0.01(+0.98%)
Nov 08, 2023 0.9219 0.9495 0.9127 0.9403 14,014 +0.03(+3.55%)
Nov 07, 2023 0.8851 0.9080 0.8850 0.9080 11,093 +0.01(+1.55%)
Nov 06, 2023 0.8463 0.8942 0.8463 0.8942 29,607 +0.03(+3.20%)
Nov 03, 2023 0.8573 0.8666 0.8573 0.8665 13,961 +0.00(+0.44%)
Nov 02, 2023 0.8596 0.8730 0.8481 0.8627 31,775 +0.01(+1.71%)
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.