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

Clps Incorp (NQ: CLPS )

1.000 +0.040 (+4.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 25, 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, 2022 1.942 1.958 1.896 1.940 83,800 -0.02(-0.90%)
Mar 30, 2022 1.922 1.959 1.845 1.958 61,955 -0.01(-0.45%)
Mar 29, 2022 1.922 1.966 1.852 1.966 111,005 +0.11(+6.19%)
Mar 28, 2022 1.843 1.852 1.781 1.852 47,757 +0.04(+2.44%)
Mar 25, 2022 1.861 1.861 1.808 1.808 23,858 -0.05(-2.84%)
Mar 24, 2022 1.869 1.900 1.834 1.861 38,584 -0.03(-1.40%)
Mar 23, 2022 1.799 1.922 1.790 1.887 53,155 +0.00(+0.00%)
Mar 22, 2022 1.764 1.887 1.764 1.887 43,111 +0.04(+1.90%)
Mar 21, 2022 1.834 1.896 1.720 1.852 126,822 +0.02(+0.96%)
Mar 18, 2022 1.720 1.834 1.596 1.834 147,599 +0.19(+11.23%)
Mar 17, 2022 1.499 1.658 1.499 1.649 143,696 +0.11(+7.47%)
Mar 16, 2022 1.517 1.614 1.473 1.534 165,233 +0.06(+4.19%)
Mar 15, 2022 1.561 1.573 1.464 1.473 102,333 -0.09(-5.65%)
Mar 14, 2022 1.684 1.684 1.554 1.561 146,794 -0.15(-8.77%)
Mar 11, 2022 1.852 1.852 1.684 1.711 45,218 -0.03(-1.52%)
Mar 10, 2022 1.834 1.834 1.696 1.737 59,191 -0.09(-4.83%)
Mar 09, 2022 1.852 1.869 1.772 1.825 68,801 +0.04(+1.97%)
Mar 08, 2022 1.684 1.887 1.675 1.790 105,018 +0.04(+2.53%)
Mar 07, 2022 1.834 1.852 1.693 1.746 47,541 -0.14(-7.48%)
Mar 04, 2022 2.002 2.002 1.755 1.887 138,223 -0.07(-3.67%)
Mar 03, 2022 1.940 1.993 1.834 1.959 105,570 +0.07(+3.81%)
Mar 02, 2022 1.931 1.993 1.887 1.887 171,550 -0.04(-2.28%)
Mar 01, 2022 1.993 1.993 1.852 1.931 112,490 +0.02(+0.92%)
Feb 28, 2022 1.816 1.966 1.772 1.913 113,137 +0.08(+4.33%)
Feb 25, 2022 1.772 1.863 1.790 1.834 26,151 +0.04(+1.96%)
Feb 24, 2022 1.790 1.872 1.675 1.799 146,079 -0.10(-5.34%)
Feb 23, 2022 1.825 1.993 1.795 1.900 25,344 +0.04(+2.13%)
Feb 22, 2022 2.010 2.010 1.781 1.861 56,095 -0.04(-1.86%)
Feb 18, 2022 1.896 0 +0.04(+1.90%)
Feb 17, 2022 1.940 2.002 1.852 1.861 27,423 -0.10(-4.96%)
Feb 16, 2022 1.993 2.042 1.922 1.958 15,954 +0.05(+2.78%)
Feb 15, 2022 2.019 2.019 1.896 1.905 49,301 +0.01(+0.46%)
Feb 14, 2022 1.988 2.050 1.896 1.896 28,810 -0.11(-5.54%)
Feb 11, 2022 2.055 2.072 2.002 2.007 19,796 -0.08(-3.78%)
Feb 10, 2022 2.028 2.107 2.021 2.086 10,637 +0.02(+1.08%)
Feb 09, 2022 2.010 2.099 2.002 2.063 20,893 +0.00(+0.00%)
Feb 08, 2022 2.116 2.187 1.984 2.063 111,844 -0.03(-1.27%)
Feb 07, 2022 1.966 2.116 1.931 2.090 89,696 +0.19(+9.72%)
Feb 04, 2022 1.808 1.922 1.808 1.905 55,249 +0.13(+7.46%)
Feb 03, 2022 1.816 1.764 1.772 24,941 -0.09(-4.74%)
Feb 02, 2022 1.772 1.940 1.735 1.861 176,718 +0.10(+5.50%)
Feb 01, 2022 1.702 1.786 1.702 1.764 35,568 +0.07(+4.17%)
Jan 31, 2022 1.693 1.693 60,392 +0.00(+0.00%)
Jan 28, 2022 1.570 1.746 1.561 1.693 32,328 +0.10(+6.08%)
Jan 27, 2022 1.684 1.693 1.561 1.596 40,916 -0.09(-5.24%)
Jan 26, 2022 1.728 1.728 1.675 1.684 56,241 +0.00(+0.00%)
Jan 25, 2022 1.631 1.720 1.587 1.684 45,309 +0.04(+2.69%)
Jan 24, 2022 1.658 1.711 1.512 1.640 163,805 -0.02(-1.06%)
Jan 21, 2022 1.764 1.764 1.658 1.658 59,157 -0.12(-6.93%)
Jan 20, 2022 1.790 1.831 1.772 1.781 19,760 +0.02(+1.00%)
Jan 19, 2022 1.825 1.887 1.755 1.764 72,088 -0.04(-2.44%)
Jan 18, 2022 1.869 1.913 1.808 1.808 18,367 -0.11(-5.96%)
Jan 14, 2022 1.922 0 +0.07(+3.81%)
Jan 13, 2022 1.940 1.940 1.852 1.852 15,704 -0.10(-4.98%)
Jan 12, 2022 1.852 1.962 1.819 1.949 51,658 +0.10(+5.24%)
Jan 11, 2022 1.799 1.852 1.764 1.852 37,488 +0.07(+3.96%)
Jan 10, 2022 1.772 1.804 1.731 1.781 113,383 -0.01(-0.49%)
Jan 07, 2022 1.727 1.799 1.727 1.790 32,881 +0.04(+2.53%)
Jan 06, 2022 1.746 1.790 1.711 1.746 21,459 +0.00(+0.00%)
Jan 05, 2022 1.808 1.852 1.733 1.746 40,179 -0.05(-2.94%)
Jan 04, 2022 1.808 1.825 1.772 1.799 36,504 +0.04(+2.00%)
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.