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

Clps Incorp (NQ: CLPS )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 19, 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 29, 2022 1.499 1.623 1.481 1.578 24,631 +0.00(+0.00%)
Apr 28, 2022 1.552 1.605 1.420 1.578 31,770 +0.01(+0.56%)
Apr 27, 2022 1.587 1.605 1.499 1.570 16,886 +0.00(+0.00%)
Apr 26, 2022 1.578 1.596 1.429 1.570 56,754 -0.03(-1.66%)
Apr 25, 2022 1.702 1.720 1.596 1.596 4,733 -0.09(-5.24%)
Apr 22, 2022 1.570 1.703 1.570 1.684 37,546 +0.11(+7.30%)
Apr 21, 2022 1.675 1.736 1.570 1.570 47,644 -0.12(-7.29%)
Apr 20, 2022 1.684 1.711 1.649 1.693 29,120 +0.01(+0.30%)
Apr 19, 2022 1.746 1.746 1.688 1.688 23,806 -0.05(-2.83%)
Apr 18, 2022 1.658 1.737 1.658 1.737 9,874 +0.07(+4.32%)
Apr 14, 2022 1.702 1.764 1.632 1.665 16,130 -0.07(-4.14%)
Apr 13, 2022 1.755 1.834 1.693 1.737 25,030 +0.02(+1.03%)
Apr 12, 2022 1.693 1.720 1.631 1.720 27,856 -0.04(-2.01%)
Apr 11, 2022 1.684 1.764 1.661 1.755 24,746 +0.07(+4.19%)
Apr 08, 2022 1.682 1.750 1.675 1.684 26,822 -0.05(-3.05%)
Apr 07, 2022 1.764 1.764 1.693 1.737 28,375 -0.02(-1.01%)
Apr 06, 2022 1.834 1.843 1.737 1.755 26,492 -0.04(-2.45%)
Apr 05, 2022 1.905 1.940 1.799 1.799 29,799 -0.11(-5.99%)
Apr 04, 2022 1.966 1.966 1.869 1.913 47,993 -0.03(-1.36%)
Apr 01, 2022 1.984 1.984 1.896 1.940 55,193 +0.00(+0.00%)
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%)
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.