Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cps Technologies
(NQ:
CPSH
)
1.715
+0.005 (+0.29%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
1.400
1.400
1.400
1.400
3,858
+0.05(+3.37%)
Jan 30, 2019
1.340
1.400
1.340
1.354
10,200
+0.03(+2.29%)
Jan 29, 2019
1.320
1.325
1.320
1.324
2,091
+0.00(+0.30%)
Jan 28, 2019
1.340
1.340
1.320
1.320
8,250
-0.07(-5.04%)
Jan 25, 2019
1.450
1.450
1.330
1.390
700
-0.06(-4.14%)
Jan 24, 2019
1.450
1.450
1.450
1.450
171
+0.06(+3.97%)
Jan 23, 2019
1.330
1.440
1.330
1.395
1,091
+0.04(+3.30%)
Jan 22, 2019
1.450
1.450
1.350
1.350
44,325
-0.10(-6.90%)
Jan 18, 2019
1.420
1.450
1.330
1.450
20,800
+0.01(+0.69%)
Jan 17, 2019
1.500
1.500
1.394
1.440
2,691
+0.09(+6.67%)
Jan 16, 2019
1.370
1.610
1.350
1.350
187,075
+0.05(+3.85%)
Jan 15, 2019
1.300
1.300
1.300
307
+0.00(+0.00%)
Jan 14, 2019
1.300
1.300
1.300
1.300
223
-0.05(-3.70%)
Jan 11, 2019
1.330
1.350
1.310
1.350
1,500
+0.04(+3.05%)
Jan 10, 2019
1.410
1.410
1.310
1.310
2,747
-0.13(-9.03%)
Jan 09, 2019
1.360
1.440
1.360
1.440
32,354
+0.08(+5.88%)
Jan 08, 2019
1.365
1.375
1.360
1.360
2,810
+0.01(+0.74%)
Jan 07, 2019
1.470
1.470
1.350
1.350
2,226
-0.05(-3.57%)
Jan 04, 2019
1.260
1.400
1.260
1.400
21,100
+0.15(+12.00%)
Jan 03, 2019
1.250
1.310
1.250
1.250
6,567
+0.02(+1.63%)
Jan 02, 2019
1.230
1.230
1.230
194
+0.00(+0.00%)
Dec 31, 2018
1.100
1.250
1.090
1.230
8,500
+0.18(+17.14%)
Dec 28, 2018
1.080
1.150
1.050
1.050
2,000
+0.06(+6.06%)
Dec 27, 2018
0.9910
1.100
0.9001
0.9900
25,878
-0.01(-1.00%)
Dec 26, 2018
0.6600
1.100
0.6600
1.000
33,986
-0.10(-9.09%)
Dec 24, 2018
1.100
1.100
1.100
48
+0.00(+0.00%)
Dec 21, 2018
1.170
1.170
1.100
1.100
16,700
-0.08(-6.78%)
Dec 20, 2018
1.240
1.310
1.180
1.180
62,383
-0.06(-4.85%)
Dec 19, 2018
1.230
1.240
1.230
1.240
2,356
+0.00(+0.01%)
Dec 18, 2018
1.303
1.303
1.240
1.240
361
-0.05(-3.88%)
Dec 17, 2018
1.250
1.330
1.240
1.290
27,314
+0.02(+1.57%)
Dec 14, 2018
1.270
1.270
1.270
165
+0.00(+0.00%)
Dec 13, 2018
1.270
1.270
1.270
1.270
195
-0.01(-0.78%)
Dec 12, 2018
1.280
1.280
1.280
238
+0.00(+0.00%)
Dec 11, 2018
1.280
1.280
1.280
1.280
1,259
+0.00(+0.00%)
Dec 10, 2018
1.280
1.280
1.280
121
+0.00(+0.00%)
Dec 07, 2018
1.270
1.280
1.270
1.280
2,900
+0.00(+0.00%)
Dec 06, 2018
1.290
1.350
1.280
1.280
24,634
-0.08(-5.88%)
Dec 04, 2018
1.360
1.360
1.360
1.360
1,100
-0.02(-1.45%)
Dec 03, 2018
1.380
1.380
1.380
1.380
4,294
+0.00(+0.00%)
Nov 30, 2018
1.380
1.380
1.380
1.380
1,200
-0.01(-0.72%)
Nov 29, 2018
1.290
1.390
1.290
1.390
848
+0.02(+1.46%)
Nov 28, 2018
1.290
1.370
1.280
1.370
3,154
+0.05(+3.95%)
Nov 27, 2018
1.318
1.318
1.318
1.318
366
-0.01(-0.90%)
Nov 26, 2018
1.330
1.337
1.330
1.330
12,345
+0.00(+0.00%)
Nov 23, 2018
1.330
1.330
1.330
1.330
200
+0.00(+0.00%)
Nov 21, 2018
1.330
1.330
1.330
0
+0.04(+3.10%)
Nov 20, 2018
1.290
1.290
1.290
1.290
147
-0.01(-0.77%)
Nov 19, 2018
1.300
1.300
1.280
1.300
2,046
-0.06(-4.41%)
Nov 16, 2018
1.360
1.360
1.360
35
+0.00(+0.00%)
Nov 15, 2018
1.360
1.360
1.360
96
+0.00(+0.00%)
Nov 14, 2018
1.360
1.360
1.360
88
+0.00(+0.00%)
Nov 13, 2018
1.360
1.360
1.360
177
+0.00(+0.00%)
Nov 12, 2018
1.360
1.360
1.360
189
+0.00(+0.00%)
Nov 09, 2018
1.370
1.370
1.360
1.360
1,600
+0.00(+0.00%)
Nov 08, 2018
1.360
1.360
1.360
149
+0.00(+0.00%)
Nov 07, 2018
1.390
1.390
1.360
1.360
2,631
+0.00(+0.00%)
Nov 06, 2018
1.350
1.372
1.350
1.360
2,409
+0.01(+0.74%)
Nov 05, 2018
1.340
1.350
1.300
1.350
2,529
+0.00(+0.00%)
Nov 02, 2018
1.291
1.350
1.245
1.350
24,700
+0.00(+0.00%)
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
.