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

Clps Incorp (NQ: CLPS )

0.9850 -0.0100 (-1.01%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 0.9950 1.000 0.9799 0.9850 13,719 -0.01(-1.01%)
Apr 15, 2024 1.043 1.043 0.9900 0.9950 52,943 -0.02(-1.49%)
Apr 12, 2024 1.010 1.010 1.000 1.010 1,529 -0.02(-1.94%)
Apr 11, 2024 1.000 1.050 1.000 1.030 6,541 +0.03(+2.99%)
Apr 10, 2024 1.010 1.015 1.000 1.000 5,518 +0.00(+0.01%)
Apr 09, 2024 0.9900 1.030 0.9900 1.000 4,477 +0.00(+0.00%)
Apr 08, 2024 0.9950 1.040 0.9950 1.000 1,506 -0.01(-0.99%)
Apr 05, 2024 1.080 1.080 1.005 1.010 8,186 -0.08(-7.33%)
Apr 04, 2024 1.060 1.090 1.060 1.090 3,196 +0.02(+1.86%)
Apr 03, 2024 1.050 1.090 1.050 1.070 10,023 +0.01(+1.37%)
Apr 02, 2024 1.030 1.096 1.030 1.056 7,711 +0.03(+2.47%)
Apr 01, 2024 1.070 1.070 1.030 1.030 2,739 +0.00(+0.00%)
Mar 28, 2024 1.053 1.070 1.030 1.030 1,056 +0.00(+0.01%)
Mar 27, 2024 1.060 1.060 1.030 1.030 32,087 -0.03(-3.29%)
Mar 26, 2024 1.030 1.080 1.030 1.065 30,068 +0.03(+3.40%)
Mar 25, 2024 1.040 1.055 1.030 1.030 4,054 -0.04(-3.74%)
Mar 22, 2024 1.040 1.105 1.020 1.070 18,660 +0.05(+4.90%)
Mar 21, 2024 1.040 1.040 1.020 1.020 14,775 -0.01(-0.97%)
Mar 20, 2024 1.020 1.030 1.020 1.030 16,397 -0.01(-0.96%)
Mar 19, 2024 1.020 1.040 1.020 1.040 8,525 +0.03(+2.97%)
Mar 18, 2024 1.020 1.020 1.010 1.010 3,095 -0.00(-0.49%)
Mar 15, 2024 1.000 1.030 1.000 1.015 2,114 -0.01(-1.12%)
Mar 14, 2024 0.9900 1.026 0.9900 1.026 1,369 -0.02(-2.24%)
Mar 13, 2024 1.020 1.050 1.020 1.050 683 +0.00(+0.00%)
Mar 12, 2024 1.012 1.075 1.012 1.050 2,324 -0.02(-1.87%)
Mar 11, 2024 1.100 1.120 1.000 1.070 25,604 -0.03(-2.73%)
Mar 08, 2024 1.110 1.140 1.100 1.100 12,809 -0.02(-2.22%)
Mar 07, 2024 1.090 1.150 1.080 1.125 45,511 +0.04(+4.17%)
Mar 06, 2024 1.080 1.080 1.080 1.080 8,329 +0.00(+0.00%)
Mar 05, 2024 0.9400 1.090 0.9303 1.080 27,804 -0.01(-0.92%)
Mar 04, 2024 1.030 1.100 1.030 1.090 41,389 +0.08(+7.92%)
Mar 01, 2024 1.002 1.089 1.000 1.010 12,765 +0.01(+1.00%)
Feb 29, 2024 1.050 1.050 1.000 1.000 2,473 -0.04(-3.93%)
Feb 28, 2024 1.040 1.050 1.040 1.041 2,387 -0.03(-2.72%)
Feb 27, 2024 1.001 1.090 1.000 1.070 14,287 +0.07(+7.00%)
Feb 26, 2024 1.030 1.030 1.000 1.000 4,042 +0.00(+0.00%)
Feb 23, 2024 1.010 1.012 1.000 1.000 3,316 +0.00(+0.00%)
Feb 22, 2024 1.058 1.058 0.9762 1.000 4,054 -0.01(-0.99%)
Feb 21, 2024 1.030 1.030 1.010 1.010 1,618 -0.02(-1.94%)
Feb 20, 2024 1.150 1.165 1.000 1.030 46,857 -0.10(-8.85%)
Feb 16, 2024 1.040 1.150 1.040 1.130 69,321 +0.11(+10.78%)
Feb 15, 2024 0.9400 1.060 0.9400 1.020 39,491 +0.06(+6.25%)
Feb 14, 2024 0.9600 0.9978 0.9600 0.9600 1,182 +0.00(+0.00%)
Feb 13, 2024 0.9600 0.9601 0.9600 0.9600 2,686 +0.00(+0.00%)
Feb 12, 2024 0.9500 1.000 0.9500 0.9600 9,919 -0.02(-1.81%)
Feb 09, 2024 0.9899 1.020 0.8900 0.9777 29,031 +0.00(+0.25%)
Feb 08, 2024 0.9800 1.000 0.9700 0.9753 11,719 -0.00(-0.48%)
Feb 07, 2024 0.9700 1.000 0.9700 0.9800 3,678 +0.01(+1.03%)
Feb 06, 2024 0.9630 0.9700 0.9630 0.9700 963 -0.02(-1.78%)
Feb 05, 2024 1.000 1.020 0.9639 0.9876 10,630 -0.02(-2.22%)
Feb 02, 2024 1.000 1.020 1.000 1.010 2,289 +0.01(+0.93%)
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.