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 (%)
Jul 31, 2023 0.9680 0.9772 0.9441 0.9601 14,057 -0.01(-0.78%)
Jul 28, 2023 0.9680 1.005 0.9587 0.9677 27,018 -0.01(-0.97%)
Jul 27, 2023 0.9864 1.005 0.9401 0.9772 60,017 +0.02(+1.92%)
Jul 26, 2023 0.9139 0.9587 0.9080 0.9587 25,272 +0.01(+0.97%)
Jul 25, 2023 0.9311 0.9541 0.9311 0.9495 6,332 -0.01(-0.96%)
Jul 24, 2023 0.9403 0.9587 0.9139 0.9587 78,931 +0.01(+1.46%)
Jul 21, 2023 0.9495 0.9495 0.9139 0.9449 70,910 -0.01(-1.44%)
Jul 20, 2023 1.023 1.023 0.9404 0.9587 31,775 -0.04(-3.70%)
Jul 19, 2023 0.9956 1.005 0.9621 0.9956 23,128 +0.02(+1.89%)
Jul 18, 2023 0.9495 1.051 0.9403 0.9772 79,943 +0.04(+3.92%)
Jul 17, 2023 1.005 1.014 0.9034 0.9403 238,907 -0.07(-7.27%)
Jul 14, 2023 1.014 1.060 0.9956 1.014 94,141 +0.00(+0.00%)
Jul 13, 2023 1.180 1.180 0.9680 1.014 311,933 -0.12(-10.57%)
Jul 12, 2023 1.106 1.162 1.088 1.134 10,965 +0.02(+1.65%)
Jul 11, 2023 1.143 1.171 1.069 1.115 32,935 +0.01(+1.26%)
Jul 10, 2023 1.134 1.171 1.097 1.102 11,386 -0.05(-4.40%)
Jul 07, 2023 1.052 1.180 1.052 1.152 40,180 +0.06(+5.19%)
Jul 06, 2023 1.069 1.115 1.049 1.095 17,022 -0.02(-1.79%)
Jul 05, 2023 1.097 1.125 1.042 1.115 14,637 +0.03(+2.53%)
Jul 03, 2023 1.088 1.106 1.060 1.088 6,088 +0.00(+0.00%)
Jun 30, 2023 1.106 1.106 1.069 1.088 45,028 -0.03(-2.48%)
Jun 29, 2023 1.152 1.235 0.9680 1.115 172,563 -0.06(-5.47%)
Jun 28, 2023 1.171 1.235 1.162 1.180 23,685 +0.00(+0.00%)
Jun 27, 2023 1.208 1.245 1.152 1.180 20,630 -0.02(-1.54%)
Jun 26, 2023 1.226 1.245 1.189 1.198 6,868 -0.03(-2.26%)
Jun 23, 2023 1.240 1.290 1.162 1.226 28,413 -0.02(-1.48%)
Jun 22, 2023 1.235 1.309 1.207 1.245 22,521 +0.00(+0.00%)
Jun 21, 2023 1.245 1.281 1.162 1.245 39,991 -0.01(-0.74%)
Jun 20, 2023 1.198 1.291 1.143 1.254 9,447 +0.03(+2.26%)
Jun 16, 2023 1.272 1.272 1.208 1.226 21,179 -0.05(-3.62%)
Jun 15, 2023 1.272 1.291 1.224 1.272 26,112 +0.00(+0.00%)
Jun 14, 2023 1.198 1.291 1.162 1.272 87,750 +0.09(+7.81%)
Jun 13, 2023 1.189 1.208 1.162 1.180 26,258 +0.02(+1.59%)
Jun 12, 2023 1.134 1.189 1.125 1.162 16,741 +0.03(+2.92%)
Jun 09, 2023 1.125 1.217 1.125 1.129 22,324 -0.03(-2.84%)
Jun 08, 2023 1.125 1.189 1.125 1.162 35,169 +0.02(+1.61%)
Jun 07, 2023 1.218 1.218 1.134 1.143 7,726 -0.04(-3.12%)
Jun 06, 2023 1.189 1.189 1.134 1.180 12,375 -0.01(-0.78%)
Jun 05, 2023 1.152 1.189 1.097 1.189 19,905 +0.06(+5.74%)
Jun 02, 2023 1.189 1.226 1.097 1.125 38,556 -0.06(-5.43%)
Jun 01, 2023 1.226 1.226 1.171 1.189 27,510 -0.03(-2.27%)
May 31, 2023 1.106 1.217 1.042 1.217 57,380 +0.12(+10.92%)
May 30, 2023 1.134 1.198 1.042 1.097 85,838 -0.04(-3.25%)
May 26, 2023 1.106 1.235 1.060 1.134 1,092,365 +0.07(+6.96%)
May 25, 2023 1.106 1.106 1.023 1.060 10,615 +0.02(+1.77%)
May 24, 2023 1.106 1.106 1.042 1.042 7,368 -0.04(-3.42%)
May 23, 2023 1.079 1.134 1.079 1.079 18,699 -0.03(-2.50%)
May 22, 2023 1.106 1.143 1.079 1.106 8,576 +0.00(+0.00%)
May 19, 2023 1.088 1.125 1.079 1.106 3,182 -0.05(-4.00%)
May 18, 2023 1.014 1.189 1.014 1.152 80,364 +0.11(+10.62%)
May 17, 2023 1.060 1.060 1.015 1.042 21,033 -0.00(-0.06%)
May 16, 2023 1.079 1.097 1.032 1.042 4,806 +0.00(+0.06%)
May 15, 2023 0.9864 1.134 0.9864 1.042 12,704 +0.00(+0.00%)
May 12, 2023 1.039 1.042 1.014 1.042 6,326 -0.02(-1.74%)
May 11, 2023 1.032 1.079 1.032 1.060 3,295 +0.03(+2.68%)
May 10, 2023 1.106 1.134 1.005 1.032 19,562 -0.12(-10.40%)
May 09, 2023 1.014 1.156 1.014 1.152 20,563 +0.11(+10.62%)
May 08, 2023 1.051 1.088 1.032 1.042 8,821 +0.00(+0.00%)
May 05, 2023 1.051 1.051 1.023 1.042 11,546 +0.02(+1.82%)
May 04, 2023 1.097 1.106 0.9864 1.023 32,129 -0.09(-8.28%)
May 03, 2023 1.189 1.198 1.069 1.115 23,375 -0.01(-0.82%)
May 02, 2023 1.143 1.217 1.071 1.125 82,083 -0.01(-1.21%)
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.