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

Clps Incorp (NQ: CLPS )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 1.076 1.124 1.041 1.076 37,540 -0.03(-2.41%)
Oct 28, 2022 1.138 1.138 1.102 1.102 14,465 -0.04(-3.85%)
Oct 27, 2022 1.195 1.195 1.111 1.146 21,896 -0.02(-1.52%)
Oct 26, 2022 1.182 1.217 1.155 1.164 15,884 -0.02(-1.49%)
Oct 25, 2022 1.173 1.190 1.164 1.182 12,152 -0.04(-2.90%)
Oct 24, 2022 1.305 1.313 1.190 1.217 98,758 -0.08(-6.12%)
Oct 21, 2022 1.261 1.323 1.261 1.296 37,212 +0.03(+2.08%)
Oct 20, 2022 1.252 1.393 1.252 1.270 205,243 -0.05(-4.00%)
Oct 19, 2022 1.226 1.358 1.182 1.323 287,758 +0.13(+11.11%)
Oct 18, 2022 1.138 1.217 1.129 1.190 183,674 +0.10(+8.87%)
Oct 17, 2022 1.058 1.102 1.050 1.093 35,460 +0.04(+3.33%)
Oct 14, 2022 1.014 1.076 1.014 1.058 16,642 +0.04(+3.45%)
Oct 13, 2022 1.058 1.082 1.014 1.023 113,693 -0.05(-4.92%)
Oct 12, 2022 1.062 1.102 1.060 1.076 23,811 +0.02(+1.67%)
Oct 11, 2022 1.129 1.182 1.058 1.058 116,517 -0.08(-6.98%)
Oct 10, 2022 1.146 1.146 1.138 1.138 17,109 -0.03(-2.27%)
Oct 07, 2022 1.182 1.190 1.155 1.164 35,119 -0.03(-2.23%)
Oct 06, 2022 1.190 1.190 1.185 1.190 4,315 +0.00(+0.00%)
Oct 05, 2022 1.190 1.190 1.182 1.190 20,340 +0.00(+0.37%)
Oct 04, 2022 1.182 1.217 1.182 1.186 39,656 +0.00(+0.37%)
Oct 03, 2022 1.164 1.190 1.160 1.182 8,221 +0.02(+1.51%)
Sep 30, 2022 1.160 1.190 1.155 1.164 13,931 -0.01(-1.12%)
Sep 29, 2022 1.190 1.192 1.146 1.177 25,964 -0.06(-5.07%)
Sep 28, 2022 1.234 1.240 1.129 1.240 213,670 -0.01(-0.96%)
Sep 27, 2022 1.296 1.296 1.217 1.252 32,007 -0.03(-2.08%)
Sep 26, 2022 1.314 1.314 1.279 1.279 5,736 -0.01(-1.02%)
Sep 23, 2022 1.323 1.331 1.279 1.292 32,133 -0.08(-6.08%)
Sep 22, 2022 1.332 1.376 1.309 1.376 13,903 +0.05(+3.99%)
Sep 21, 2022 1.376 1.376 1.323 1.323 92,705 -0.03(-2.03%)
Sep 20, 2022 1.393 1.393 1.349 1.350 17,904 -0.03(-2.47%)
Sep 19, 2022 1.376 1.402 1.367 1.384 40,195 -0.02(-1.68%)
Sep 16, 2022 1.393 1.446 1.393 1.408 7,186 +0.01(+0.43%)
Sep 15, 2022 1.437 1.499 1.402 1.402 9,265 -0.02(-1.24%)
Sep 14, 2022 1.411 1.437 1.393 1.420 19,487 +0.03(+1.90%)
Sep 13, 2022 1.384 1.437 1.349 1.393 12,406 -0.02(-1.25%)
Sep 12, 2022 1.411 1.411 1.402 1.411 5,878 -0.01(-0.62%)
Sep 09, 2022 1.384 1.428 1.380 1.420 18,235 +0.03(+1.91%)
Sep 08, 2022 1.376 1.393 1.368 1.393 5,491 -0.00(-0.01%)
Sep 07, 2022 1.402 1.420 1.376 1.393 9,614 -0.01(-0.63%)
Sep 06, 2022 1.367 1.420 1.367 1.402 11,619 +0.02(+1.27%)
Sep 02, 2022 1.367 1.384 1.367 1.384 3,779 +0.02(+1.29%)
Sep 01, 2022 1.411 1.420 1.367 1.367 33,144 -0.05(-3.81%)
Aug 31, 2022 1.402 1.437 1.353 1.421 22,930 +0.01(+0.71%)
Aug 30, 2022 1.367 1.429 1.367 1.411 8,283 -0.02(-1.23%)
Aug 29, 2022 1.411 1.481 1.323 1.429 29,290 -0.02(-1.22%)
Aug 26, 2022 1.446 1.455 1.393 1.446 20,253 +0.04(+2.50%)
Aug 25, 2022 1.367 1.411 1.367 1.411 13,461 +0.04(+3.23%)
Aug 24, 2022 1.411 1.420 1.323 1.367 94,959 -0.07(-4.80%)
Aug 23, 2022 1.464 1.464 1.420 1.436 5,945 -0.00(-0.04%)
Aug 22, 2022 1.420 1.459 1.393 1.436 22,770 -0.02(-1.17%)
Aug 19, 2022 1.473 1.481 1.420 1.453 36,621 -0.06(-4.19%)
Aug 18, 2022 1.570 1.570 1.464 1.517 42,909 -0.03(-2.01%)
Aug 17, 2022 1.596 1.596 1.499 1.548 31,609 -0.01(-0.84%)
Aug 16, 2022 1.499 1.596 1.499 1.561 38,114 +0.03(+1.72%)
Aug 15, 2022 1.499 1.570 1.481 1.534 31,609 +0.00(+0.00%)
Aug 12, 2022 1.667 1.667 1.526 1.534 117,883 -0.09(-5.43%)
Aug 11, 2022 1.534 1.649 1.534 1.623 73,911 +0.10(+6.36%)
Aug 10, 2022 1.464 1.587 1.437 1.526 47,997 -0.02(-1.14%)
Aug 09, 2022 1.640 1.640 1.455 1.543 143,165 -0.15(-8.85%)
Aug 08, 2022 1.411 2.116 1.411 1.693 1,055,709 +0.28(+20.00%)
Aug 05, 2022 1.402 1.473 1.331 1.411 71,406 +0.03(+1.91%)
Aug 04, 2022 1.402 1.411 1.367 1.384 46,387 +0.01(+0.64%)
Aug 03, 2022 1.305 1.402 1.270 1.376 153,120 +0.10(+7.59%)
Aug 02, 2022 1.279 1.287 1.276 1.279 28,645 -0.01(-0.69%)
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.