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 (%)
Mar 31, 2023 1.087 1.087 1.023 1.032 7,191 +0.00(+0.45%)
Mar 30, 2023 1.051 1.060 1.007 1.028 22,606 -0.03(-3.04%)
Mar 29, 2023 1.032 1.079 1.032 1.060 13,664 +0.05(+4.55%)
Mar 28, 2023 1.032 1.032 1.005 1.014 1,207 +0.00(+0.00%)
Mar 27, 2023 1.014 1.014 1.014 1.014 772 +0.00(+0.00%)
Mar 24, 2023 1.014 1.051 1.014 1.014 3,451 +0.01(+0.92%)
Mar 23, 2023 1.042 1.079 1.005 1.005 25,167 -0.02(-1.80%)
Mar 22, 2023 1.032 1.048 1.023 1.023 12,916 -0.02(-1.77%)
Mar 21, 2023 1.032 1.042 1.023 1.042 9,302 +0.01(+0.89%)
Mar 20, 2023 1.032 1.060 1.023 1.032 7,471 -0.03(-2.61%)
Mar 17, 2023 1.115 1.115 1.040 1.060 1,866 -0.02(-1.71%)
Mar 16, 2023 1.051 1.110 1.051 1.079 2,730 +0.05(+4.46%)
Mar 15, 2023 1.069 1.069 1.014 1.032 42,748 -0.03(-2.61%)
Mar 14, 2023 1.088 1.088 1.046 1.060 21,236 +0.00(+0.00%)
Mar 13, 2023 1.025 1.152 1.023 1.060 20,465 -0.01(-0.86%)
Mar 10, 2023 1.069 1.104 1.042 1.069 27,360 -0.01(-0.85%)
Mar 09, 2023 1.162 1.171 1.060 1.079 41,304 -0.13(-10.69%)
Mar 08, 2023 1.235 1.235 1.165 1.208 9,930 -0.04(-2.96%)
Mar 07, 2023 1.226 1.245 1.152 1.245 16,463 +0.02(+1.40%)
Mar 06, 2023 1.226 1.310 1.217 1.227 25,665 -0.03(-2.11%)
Mar 03, 2023 1.254 1.300 1.226 1.254 43,157 -0.02(-1.22%)
Mar 02, 2023 1.254 1.272 1.217 1.269 24,082 -0.02(-1.66%)
Mar 01, 2023 1.217 1.318 1.217 1.291 8,392 +0.05(+3.70%)
Feb 28, 2023 1.263 1.327 1.208 1.245 29,230 +0.00(+0.00%)
Feb 27, 2023 1.281 1.281 1.208 1.245 6,293 -0.04(-2.88%)
Feb 24, 2023 1.337 1.337 1.198 1.281 41,735 +0.00(+0.36%)
Feb 23, 2023 1.327 1.327 1.254 1.277 18,727 -0.06(-4.77%)
Feb 22, 2023 1.374 1.374 1.328 1.341 7,941 -0.01(-0.38%)
Feb 21, 2023 1.374 1.374 1.318 1.346 8,120 -0.04(-2.63%)
Feb 17, 2023 1.374 1.387 1.346 1.382 9,367 -0.00(-0.34%)
Feb 16, 2023 1.394 1.410 1.383 1.387 3,493 -0.00(-0.36%)
Feb 15, 2023 1.374 1.392 1.346 1.392 17,929 +0.02(+1.34%)
Feb 14, 2023 1.410 1.410 1.364 1.374 10,058 -0.04(-2.61%)
Feb 13, 2023 1.364 1.410 1.337 1.410 12,214 +0.05(+3.38%)
Feb 10, 2023 1.335 1.420 1.327 1.364 29,136 +0.01(+0.68%)
Feb 09, 2023 1.429 1.429 1.355 1.355 3,464 -0.04(-2.65%)
Feb 08, 2023 1.410 1.429 1.327 1.392 7,687 -0.01(-0.65%)
Feb 07, 2023 1.383 1.429 1.378 1.401 17,005 +0.06(+4.10%)
Feb 06, 2023 1.355 1.420 1.346 1.346 20,394 -0.02(-1.35%)
Feb 03, 2023 1.374 1.401 1.346 1.364 21,947 -0.04(-2.63%)
Feb 02, 2023 1.374 1.401 1.355 1.401 23,838 +0.04(+2.70%)
Feb 01, 2023 1.383 1.397 1.327 1.364 22,985 +0.00(+0.00%)
Jan 31, 2023 1.364 1.364 1.346 1.364 10,439 +0.02(+1.37%)
Jan 30, 2023 1.457 1.457 1.327 1.346 15,038 -0.12(-8.18%)
Jan 27, 2023 1.438 1.466 1.429 1.466 8,477 +0.03(+1.92%)
Jan 26, 2023 1.374 1.457 1.364 1.438 25,275 +0.08(+6.12%)
Jan 25, 2023 1.374 1.383 1.327 1.355 13,847 -0.02(-1.34%)
Jan 24, 2023 1.429 1.429 1.300 1.374 31,212 -0.06(-3.87%)
Jan 23, 2023 1.493 1.493 1.420 1.429 11,475 -0.06(-3.72%)
Jan 20, 2023 1.457 1.484 1.457 1.484 11,023 +0.03(+1.89%)
Jan 19, 2023 1.567 1.567 1.374 1.457 35,065 -0.05(-3.36%)
Jan 18, 2023 1.586 1.586 1.507 1.507 21,979 -0.10(-6.23%)
Jan 17, 2023 1.429 1.632 1.429 1.607 141,268 +0.18(+12.49%)
Jan 13, 2023 1.429 1.429 1.346 1.429 32,210 +0.04(+3.22%)
Jan 12, 2023 1.429 1.438 1.291 1.384 119,520 -0.06(-4.30%)
Jan 11, 2023 1.125 1.457 1.125 1.447 371,835 +0.32(+28.61%)
Jan 10, 2023 1.106 1.137 1.097 1.125 5,945 +0.02(+1.67%)
Jan 09, 2023 1.108 1.151 1.069 1.106 16,699 -0.01(-0.83%)
Jan 06, 2023 1.088 1.152 1.075 1.115 39,611 +0.01(+0.83%)
Jan 05, 2023 1.060 1.134 1.042 1.106 49,312 +0.06(+6.19%)
Jan 04, 2023 1.014 1.060 0.9910 1.042 35,479 +0.05(+4.63%)
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.