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

Clps Incorp (NQ: CLPS )

0.9400 -0.0300 (-3.09%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 1.415 1.415 1.358 1.358 16,909 -0.04(-3.14%)
Jun 29, 2022 1.411 1.437 1.393 1.402 17,194 -0.01(-0.87%)
Jun 28, 2022 1.437 1.455 1.414 1.414 5,339 -0.01(-0.99%)
Jun 27, 2022 1.420 1.464 1.402 1.429 30,273 -0.03(-1.82%)
Jun 24, 2022 1.499 1.499 1.429 1.455 28,717 -0.03(-1.79%)
Jun 23, 2022 1.384 1.490 1.384 1.481 14,289 +0.05(+3.70%)
Jun 22, 2022 1.411 1.508 1.411 1.429 5,644 -0.08(-5.26%)
Jun 21, 2022 1.455 1.508 1.411 1.508 14,941 +0.05(+3.64%)
Jun 17, 2022 1.367 1.455 1.358 1.455 17,388 +0.10(+7.14%)
Jun 16, 2022 1.358 1.393 1.323 1.358 53,729 -0.01(-0.65%)
Jun 15, 2022 1.345 1.411 1.345 1.367 12,911 +0.02(+1.30%)
Jun 14, 2022 1.429 1.444 1.349 1.349 38,433 -0.05(-3.77%)
Jun 13, 2022 1.526 1.526 1.393 1.402 79,238 -0.11(-7.56%)
Jun 10, 2022 1.561 1.596 1.499 1.517 32,134 -0.04(-2.82%)
Jun 09, 2022 1.543 1.631 1.543 1.561 17,026 +0.02(+1.14%)
Jun 08, 2022 1.587 1.631 1.543 1.543 16,046 -0.04(-2.78%)
Jun 07, 2022 1.552 1.631 1.543 1.587 20,993 -0.04(-2.17%)
Jun 06, 2022 1.587 1.631 1.552 1.623 19,501 +0.06(+3.66%)
Jun 03, 2022 1.561 1.578 1.561 1.565 4,451 +0.00(+0.28%)
Jun 02, 2022 1.526 1.632 1.526 1.561 4,168 +0.02(+1.14%)
Jun 01, 2022 1.631 1.631 1.499 1.543 47,335 -0.07(-4.37%)
May 31, 2022 1.570 1.631 1.570 1.614 14,413 +0.01(+0.55%)
May 27, 2022 1.592 1.631 1.592 1.605 14,919 -0.03(-1.62%)
May 26, 2022 1.623 1.631 1.549 1.631 21,901 +0.04(+2.78%)
May 25, 2022 1.623 1.623 1.543 1.587 16,109 +0.03(+1.87%)
May 24, 2022 1.570 1.587 1.543 1.558 15,254 -0.04(-2.38%)
May 23, 2022 1.596 1.596 1.570 1.596 3,563 +0.00(+0.00%)
May 20, 2022 1.640 1.663 1.578 1.596 47,938 -0.04(-2.16%)
May 19, 2022 1.561 1.631 1.552 1.631 9,392 +0.04(+2.21%)
May 18, 2022 1.543 1.614 1.543 1.596 10,192 +0.01(+0.56%)
May 17, 2022 1.570 1.631 1.558 1.587 26,762 +0.03(+1.70%)
May 16, 2022 1.570 1.570 1.543 1.561 3,254 +0.02(+1.14%)
May 13, 2022 1.640 1.640 1.420 1.543 51,906 +0.07(+4.79%)
May 12, 2022 1.446 1.499 1.420 1.473 27,914 -0.01(-0.59%)
May 11, 2022 1.552 1.631 1.437 1.481 31,641 -0.14(-8.70%)
May 10, 2022 1.455 1.623 1.446 1.623 41,098 +0.14(+9.52%)
May 09, 2022 1.464 1.578 1.420 1.481 67,496 -0.05(-3.45%)
May 06, 2022 1.510 1.623 1.464 1.534 31,775 -0.03(-1.69%)
May 05, 2022 1.455 1.640 1.455 1.561 22,340 +0.02(+1.14%)
May 04, 2022 1.466 1.578 1.464 1.543 9,643 -0.03(-1.69%)
May 03, 2022 1.534 1.587 1.480 1.570 15,370 -0.02(-1.11%)
May 02, 2022 1.517 1.605 1.517 1.587 23,358 +0.01(+0.56%)
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%)
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.