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 (%)
Sep 30, 2020
1.600
1.650
1.580
1.645
90,408
+0.02(+0.92%)
Sep 29, 2020
1.640
1.660
1.590
1.630
29,057
+0.03(+1.87%)
Sep 28, 2020
1.750
1.750
1.500
1.600
246,184
-0.07(-4.19%)
Sep 25, 2020
1.810
1.840
1.620
1.670
429,900
-0.24(-12.57%)
Sep 24, 2020
1.430
1.950
1.420
1.910
1,867,048
+0.45(+30.82%)
Sep 23, 2020
1.470
1.720
1.340
1.460
720,138
-0.02(-1.34%)
Sep 22, 2020
1.475
1.510
1.370
1.480
133,966
-0.00(-0.01%)
Sep 21, 2020
1.570
1.580
1.460
1.480
92,232
-0.12(-7.50%)
Sep 18, 2020
1.600
1.700
1.542
1.600
195,600
+0.01(+0.63%)
Sep 17, 2020
1.600
1.610
1.550
1.590
20,666
+0.02(+1.27%)
Sep 16, 2020
1.640
1.680
1.540
1.570
125,348
-0.07(-4.27%)
Sep 15, 2020
1.480
1.675
1.480
1.640
250,112
+0.16(+10.81%)
Sep 14, 2020
1.450
1.520
1.450
1.480
54,578
+0.03(+2.07%)
Sep 11, 2020
1.500
1.500
1.450
1.450
43,300
-0.02(-1.36%)
Sep 10, 2020
1.560
1.570
1.400
1.470
81,895
-0.09(-5.77%)
Sep 09, 2020
1.540
1.595
1.500
1.560
69,519
+0.02(+1.30%)
Sep 08, 2020
1.476
1.550
1.449
1.540
69,953
+0.03(+1.98%)
Sep 04, 2020
1.530
1.570
1.430
1.510
144,900
-0.08(-5.03%)
Sep 03, 2020
1.620
1.650
1.510
1.590
120,781
-0.08(-4.79%)
Sep 02, 2020
1.660
1.700
1.590
1.670
215,963
+0.01(+0.60%)
Sep 01, 2020
1.650
1.700
1.610
1.660
201,116
-0.04(-2.35%)
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%)
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
.