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

CLPS Incorporation - Common Stock (NQ: CLPS )

1.170 +0.080 (+7.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.150 1.200 1.127 1.170 28,264 +0.10(+9.01%)
Dec 19, 2024 1.110 1.110 1.030 1.073 17,370 -0.03(-2.43%)
Dec 18, 2024 1.120 1.140 1.100 1.100 21,454 -0.00(-0.45%)
Dec 17, 2024 1.080 1.120 1.054 1.105 33,671 -0.01(-0.45%)
Dec 16, 2024 1.070 1.120 1.060 1.110 18,038 +0.02(+1.99%)
Dec 13, 2024 1.100 1.110 1.050 1.088 29,000 -0.01(-1.06%)
Dec 12, 2024 1.140 1.156 1.070 1.100 14,927 -0.05(-4.35%)
Dec 11, 2024 1.160 1.160 1.140 1.150 5,808 -0.01(-0.86%)
Dec 10, 2024 1.150 1.170 1.130 1.160 23,204 -0.01(-0.85%)
Dec 09, 2024 1.100 1.170 1.092 1.170 50,306 +0.05(+4.93%)
Dec 06, 2024 1.080 1.120 1.060 1.115 133,396 +0.04(+4.21%)
Dec 05, 2024 1.050 1.100 1.010 1.070 23,205 +0.00(+0.00%)
Dec 04, 2024 1.070 1.090 1.070 1.070 9,759 -0.01(-0.85%)
Dec 03, 2024 1.051 1.090 1.050 1.079 5,408 -0.01(-0.99%)
Dec 02, 2024 1.080 1.118 1.050 1.090 25,228 -0.02(-1.80%)
Nov 29, 2024 1.120 1.146 1.099 1.110 19,587 +0.00(+0.00%)
Nov 27, 2024 1.130 1.145 1.110 1.110 39,925 +0.01(+0.91%)
Nov 26, 2024 1.060 1.130 1.060 1.100 11,888 +0.01(+0.46%)
Nov 25, 2024 1.080 1.105 1.070 1.095 29,300 -0.02(-1.35%)
Nov 22, 2024 1.150 1.150 1.100 1.110 31,858 -0.02(-1.77%)
Nov 21, 2024 1.140 1.150 1.130 1.130 11,778 -0.04(-3.00%)
Nov 20, 2024 1.190 1.190 1.130 1.165 23,221 -0.02(-2.10%)
Nov 19, 2024 1.160 1.200 1.105 1.190 29,877 +0.03(+3.03%)
Nov 18, 2024 1.090 1.179 1.060 1.155 64,673 +0.05(+5.00%)
Nov 15, 2024 1.080 1.136 1.070 1.100 33,877 -0.01(-0.90%)
Nov 14, 2024 1.160 1.169 1.060 1.110 61,118 -0.08(-6.72%)
Nov 13, 2024 1.050 1.200 1.050 1.190 205,779 +0.14(+13.33%)
Nov 12, 2024 1.040 1.050 1.020 1.050 9,146 +0.02(+1.94%)
Nov 11, 2024 1.050 1.090 1.030 1.030 26,718 -0.02(-1.90%)
Nov 08, 2024 1.090 1.100 1.050 1.050 28,420 -0.04(-3.67%)
Nov 07, 2024 1.120 1.120 1.030 1.090 26,950 -0.03(-2.68%)
Nov 06, 2024 1.250 1.250 0.8000 1.120 205,012 -0.13(-10.40%)
Nov 05, 2024 1.330 1.350 1.220 1.250 21,569 -0.11(-8.09%)
Nov 04, 2024 1.480 1.491 1.360 1.360 69,561 -0.08(-5.56%)
Nov 01, 2024 1.257 1.559 1.247 1.440 294,959 +0.18(+14.51%)
Oct 31, 2024 1.330 1.367 1.257 1.258 46,068 -0.08(-5.81%)
Oct 30, 2024 1.385 1.385 1.312 1.335 49,788 -0.05(-3.60%)
Oct 29, 2024 1.302 1.412 1.293 1.385 110,133 +0.10(+7.86%)
Oct 28, 2024 1.247 1.284 1.247 1.284 13,897 +0.04(+2.94%)
Oct 25, 2024 1.279 1.279 1.229 1.247 5,960 -0.03(-2.16%)
Oct 24, 2024 1.321 1.321 1.266 1.275 15,264 -0.01(-1.11%)
Oct 23, 2024 1.330 1.325 1.284 1.289 43,907 -0.02(-1.71%)
Oct 22, 2024 1.275 1.330 1.275 1.312 47,393 +0.04(+2.88%)
Oct 21, 2024 1.284 1.293 1.257 1.275 21,299 +0.02(+1.46%)
Oct 18, 2024 1.238 1.312 1.220 1.257 82,450 +0.03(+2.24%)
Oct 17, 2024 1.247 1.252 1.211 1.229 15,244 -0.03(-2.19%)
Oct 16, 2024 1.266 1.266 1.247 1.257 17,858 -0.02(-1.44%)
Oct 15, 2024 1.266 1.284 1.257 1.275 10,725 +0.01(+0.72%)
Oct 14, 2024 1.284 1.286 1.266 1.266 19,743 -0.02(-1.43%)
Oct 11, 2024 1.275 1.293 1.258 1.284 8,027 -0.01(-0.72%)
Oct 10, 2024 1.302 1.309 1.293 1.293 7,718 -0.02(-1.38%)
Oct 09, 2024 1.284 1.312 1.284 1.312 18,255 +0.02(+1.41%)
Oct 08, 2024 1.312 1.312 1.238 1.293 37,561 -0.04(-2.76%)
Oct 07, 2024 1.321 1.357 1.312 1.330 32,085 +0.03(+2.12%)
Oct 04, 2024 1.321 1.330 1.293 1.302 28,133 +0.01(+0.70%)
Oct 03, 2024 1.302 1.321 1.293 1.293 24,703 -0.05(-3.42%)
Oct 02, 2024 1.312 1.376 1.312 1.339 44,810 +0.05(+3.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.