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 (%)
Aug 31, 2020
1.620
1.720
1.580
1.700
244,971
+0.07(+4.29%)
Aug 28, 2020
1.650
1.750
1.600
1.630
127,900
-0.02(-1.21%)
Aug 27, 2020
1.680
1.700
1.560
1.650
106,309
+0.02(+1.23%)
Aug 26, 2020
1.660
1.660
1.600
1.630
90,860
+0.00(+0.00%)
Aug 25, 2020
1.640
1.670
1.600
1.630
103,493
-0.04(-2.40%)
Aug 24, 2020
1.690
1.700
1.590
1.670
249,154
-0.05(-2.91%)
Aug 21, 2020
1.750
1.804
1.693
1.720
185,200
-0.05(-2.82%)
Aug 20, 2020
1.790
1.870
1.680
1.770
461,671
+0.00(+0.00%)
Aug 19, 2020
1.850
1.850
1.750
1.770
119,800
-0.06(-3.28%)
Aug 18, 2020
1.820
1.850
1.720
1.830
309,178
-0.01(-0.54%)
Aug 17, 2020
1.900
1.970
1.800
1.840
500,593
-0.13(-6.60%)
Aug 14, 2020
2.160
2.340
1.900
1.970
2,025,900
-0.21(-9.63%)
Aug 13, 2020
2.110
2.180
2.100
2.180
154,098
+0.07(+3.32%)
Aug 12, 2020
2.120
2.160
2.040
2.110
210,767
-0.03(-1.40%)
Aug 11, 2020
2.160
2.190
2.120
2.140
130,594
-0.05(-2.28%)
Aug 10, 2020
2.170
2.200
2.090
2.190
129,950
+0.08(+3.79%)
Aug 07, 2020
2.100
2.170
2.060
2.110
172,100
-0.02(-0.94%)
Aug 06, 2020
2.160
2.170
2.070
2.130
148,535
-0.05(-2.29%)
Aug 05, 2020
2.250
2.250
2.140
2.180
141,990
-0.04(-1.80%)
Aug 04, 2020
2.240
2.280
2.120
2.220
307,224
-0.02(-0.89%)
Aug 03, 2020
2.090
2.270
1.950
2.240
1,214,665
+0.14(+6.67%)
Jul 31, 2020
2.250
2.250
2.030
2.100
462,800
-0.13(-5.83%)
Jul 30, 2020
2.500
2.620
2.160
2.230
2,080,442
-0.48(-17.71%)
Jul 29, 2020
2.700
2.910
2.650
2.710
754,980
-0.01(-0.37%)
Jul 28, 2020
2.850
2.880
2.660
2.720
351,642
-0.11(-3.89%)
Jul 27, 2020
2.850
3.150
2.700
2.830
1,304,585
+0.04(+1.43%)
Jul 24, 2020
2.600
2.840
2.520
2.790
371,300
+0.17(+6.49%)
Jul 23, 2020
2.420
2.850
2.390
2.620
1,189,732
+0.23(+9.62%)
Jul 22, 2020
2.410
2.490
2.320
2.390
159,177
+0.00(+0.00%)
Jul 21, 2020
2.460
2.460
2.300
2.390
227,792
-0.08(-3.24%)
Jul 20, 2020
2.520
2.550
2.380
2.470
211,982
-0.07(-2.76%)
Jul 17, 2020
2.420
2.650
2.410
2.540
318,400
+0.08(+3.25%)
Jul 16, 2020
2.410
2.520
2.320
2.460
297,819
-0.02(-0.81%)
Jul 15, 2020
2.570
2.570
2.300
2.480
362,131
-0.01(-0.40%)
Jul 14, 2020
2.500
2.590
2.280
2.490
810,346
+0.13(+5.51%)
Jul 13, 2020
3.180
3.180
2.350
2.360
1,594,041
-0.89(-27.38%)
Jul 10, 2020
2.650
3.350
2.620
3.250
2,904,300
+0.52(+19.05%)
Jul 09, 2020
2.440
2.880
2.210
2.730
1,697,685
+0.38(+16.17%)
Jul 08, 2020
2.480
2.580
2.230
2.350
868,885
-0.19(-7.48%)
Jul 07, 2020
2.230
3.020
2.150
2.540
2,206,761
+0.22(+9.48%)
Jul 06, 2020
2.200
2.590
2.070
2.320
2,255,507
+0.28(+13.73%)
Jul 02, 2020
1.860
2.240
1.840
2.040
1,188,500
+0.22(+12.09%)
Jul 01, 2020
1.920
2.000
1.750
1.820
1,302,656
-0.60(-24.79%)
Jun 30, 2020
1.730
2.470
1.730
2.420
4,632,079
+0.70(+40.70%)
Jun 29, 2020
1.590
1.870
1.590
1.720
370,755
+0.12(+7.50%)
Jun 26, 2020
1.680
1.703
1.570
1.600
37,700
-0.06(-3.61%)
Jun 25, 2020
1.550
1.680
1.548
1.660
61,921
+0.10(+6.41%)
Jun 24, 2020
1.610
1.620
1.560
1.560
27,490
-0.07(-4.29%)
Jun 23, 2020
1.600
1.670
1.540
1.630
122,196
+0.03(+1.87%)
Jun 22, 2020
1.580
1.620
1.550
1.600
26,451
+0.01(+0.63%)
Jun 19, 2020
1.650
1.650
1.520
1.590
134,800
+0.02(+1.27%)
Jun 18, 2020
1.600
1.660
1.570
1.570
108,046
-0.07(-4.27%)
Jun 17, 2020
1.650
1.680
1.560
1.640
113,438
-0.02(-1.20%)
Jun 16, 2020
1.660
1.730
1.600
1.660
122,866
+0.06(+3.75%)
Jun 15, 2020
1.590
1.670
1.530
1.600
112,267
+0.00(+0.00%)
Jun 12, 2020
1.600
1.700
1.580
1.600
76,300
+0.03(+1.91%)
Jun 11, 2020
1.680
1.690
1.540
1.570
233,386
-0.23(-12.78%)
Jun 10, 2020
1.560
1.960
1.500
1.800
1,215,242
+0.25(+15.76%)
Jun 09, 2020
1.550
1.570
1.520
1.555
49,628
-0.02(-0.96%)
Jun 08, 2020
1.470
1.570
1.470
1.570
75,673
+0.07(+4.32%)
Jun 05, 2020
1.480
1.520
1.450
1.505
62,000
+0.00(+0.33%)
Jun 04, 2020
1.540
1.540
1.450
1.500
32,347
+0.00(+0.00%)
Jun 03, 2020
1.460
1.527
1.450
1.500
80,848
+0.03(+2.03%)
Jun 02, 2020
1.510
1.510
1.440
1.470
18,687
-0.05(-3.28%)
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
.