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
)
1.730
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
1.740
2.394
1.300
1.430
5,768,900
+0.46(+47.42%)
Jan 30, 2020
0.9900
0.9900
0.9700
0.9700
39,598
-0.05(-4.90%)
Jan 29, 2020
0.9900
1.020
0.9800
1.020
77,585
+0.03(+3.04%)
Jan 28, 2020
0.9820
0.9899
0.9820
0.9899
869
-0.01(-1.01%)
Jan 27, 2020
1.040
1.050
1.000
1.000
3,068
-0.00(-0.37%)
Jan 24, 2020
0.9999
1.030
0.9952
1.004
14,000
-0.02(-1.58%)
Jan 23, 2020
1.020
1.022
0.9910
1.020
9,821
-0.00(-0.02%)
Jan 22, 2020
1.020
1.030
1.020
1.020
8,819
+0.00(+0.00%)
Jan 21, 2020
1.000
1.030
0.9898
1.020
25,428
+0.00(+0.00%)
Jan 17, 2020
1.000
1.020
1.000
1.020
2,500
-0.01(-0.97%)
Jan 16, 2020
1.000
1.030
0.9800
1.030
48,219
+0.06(+6.07%)
Jan 15, 2020
0.9733
0.9999
0.9711
0.9711
20,216
-0.03(-2.89%)
Jan 14, 2020
1.000
1.010
0.9632
1.000
50,823
-0.03(-2.68%)
Jan 13, 2020
1.020
1.040
1.000
1.028
6,338
+0.03(+2.75%)
Jan 10, 2020
1.000
1.000
0.9912
1.000
4,900
+0.01(+0.96%)
Jan 09, 2020
1.010
1.025
0.9889
0.9905
90,053
-0.03(-2.89%)
Jan 08, 2020
1.050
1.050
1.000
1.020
30,935
-0.03(-2.86%)
Jan 07, 2020
1.075
1.075
1.050
1.050
31,030
-0.01(-0.94%)
Jan 06, 2020
1.070
1.070
1.021
1.060
4,148
+0.01(+0.95%)
Jan 03, 2020
1.060
1.080
1.050
1.050
13,500
+0.00(+0.29%)
Jan 02, 2020
1.042
1.070
1.010
1.047
22,231
+0.04(+3.66%)
Dec 31, 2019
1.010
1.010
1.010
1.010
600
-0.01(-0.98%)
Dec 30, 2019
1.030
1.050
1.020
1.020
9,381
-0.03(-2.86%)
Dec 27, 2019
1.060
1.090
1.050
1.050
14,800
-0.00(-0.01%)
Dec 26, 2019
0.9700
1.060
0.9600
1.050
8,585
+0.05(+5.01%)
Dec 24, 2019
1.010
1.010
0.9850
1.000
28,700
+0.02(+2.04%)
Dec 23, 2019
1.020
1.020
0.9800
0.9800
569
+0.00(+0.00%)
Dec 20, 2019
0.9900
1.010
0.9800
0.9800
37,800
+0.00(+0.00%)
Dec 19, 2019
0.9911
0.9911
0.9800
0.9800
1,268
-0.02(-2.00%)
Dec 18, 2019
0.9800
1.010
0.9549
1.000
17,904
+0.02(+2.04%)
Dec 17, 2019
0.9900
0.9900
0.9800
0.9800
5,558
+0.00(+0.00%)
Dec 16, 2019
0.9100
0.9999
0.9100
0.9800
27,907
+0.01(+1.03%)
Dec 13, 2019
0.9700
0.9700
0.9700
41
+0.00(+0.00%)
Dec 12, 2019
0.9804
0.9804
0.9200
0.9700
6,113
-0.01(-1.04%)
Dec 11, 2019
1.000
1.000
0.9802
0.9802
6,838
-0.01(-0.99%)
Dec 10, 2019
0.9800
1.001
0.9797
0.9900
6,492
-0.02(-1.98%)
Dec 09, 2019
1.010
1.010
0.9908
1.010
3,838
+0.00(+0.00%)
Dec 06, 2019
1.030
1.060
1.010
1.010
3,300
+0.00(+0.00%)
Dec 05, 2019
1.020
1.046
1.010
1.010
99,098
+0.00(+0.00%)
Dec 04, 2019
1.010
1.010
1.010
1.010
811
-0.03(-2.88%)
Dec 03, 2019
1.050
1.050
1.020
1.040
18,437
+0.01(+1.45%)
Dec 02, 2019
1.025
1.025
1.025
1.025
1,511
-0.00(-0.48%)
Nov 29, 2019
1.030
1.030
1.030
204
+0.00(+0.00%)
Nov 27, 2019
1.020
1.030
1.020
1.030
4,300
+0.01(+1.12%)
Nov 26, 2019
1.050
1.060
1.019
1.019
9,657
-0.01(-1.12%)
Nov 25, 2019
1.060
1.060
1.027
1.030
32,297
-0.01(-0.95%)
Nov 22, 2019
1.036
1.045
1.010
1.040
70,800
+0.04(+4.00%)
Nov 21, 2019
1.010
1.040
1.000
1.000
2,088
-0.01(-0.99%)
Nov 20, 2019
1.030
1.080
1.010
1.010
16,472
-0.02(-1.94%)
Nov 19, 2019
1.070
1.070
1.030
1.030
10,768
-0.00(-0.31%)
Nov 18, 2019
1.050
1.050
1.033
1.033
9,275
+0.01(+0.51%)
Nov 15, 2019
1.070
1.070
1.028
1.028
1,100
-0.00(-0.19%)
Nov 14, 2019
1.065
1.065
1.030
1.030
801
-0.02(-2.29%)
Nov 13, 2019
1.054
1.054
1.054
1.054
417
+0.00(+0.39%)
Nov 12, 2019
1.060
1.060
1.030
1.050
7,410
-0.05(-4.52%)
Nov 11, 2019
1.070
1.100
1.070
1.100
2,456
+0.05(+4.73%)
Nov 08, 2019
1.020
1.083
1.020
1.050
53,700
+0.02(+1.94%)
Nov 07, 2019
1.060
1.060
1.030
1.030
623
-0.02(-1.90%)
Nov 06, 2019
1.070
1.070
1.035
1.050
5,730
+0.03(+2.59%)
Nov 05, 2019
1.060
1.070
1.023
1.024
1,316
+0.01(+0.99%)
Nov 04, 2019
1.110
1.110
1.014
1.014
789
-0.05(-4.39%)
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
.