Clps Incorp (NQ: CLPS )

1.032 +0.002 (+0.19%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.434 2.566 2.434 2.540 83,593 +0.11(+4.73%)
Sep 29, 2021 2.425 2.469 2.398 2.425 81,647 +0.02(+0.73%)
Sep 28, 2021 2.540 2.548 2.381 2.407 95,102 -0.08(-3.19%)
Sep 27, 2021 2.531 2.557 2.452 2.487 41,669 -0.04(-1.74%)
Sep 24, 2021 2.557 2.586 2.513 2.531 50,083 -0.04(-1.71%)
Sep 23, 2021 2.637 2.645 2.540 2.575 51,944 -0.04(-1.35%)
Sep 22, 2021 2.575 2.645 2.575 2.610 35,335 +0.02(+0.85%)
Sep 21, 2021 2.601 2.628 2.557 2.588 51,199 +0.00(+0.17%)
Sep 20, 2021 2.637 2.718 2.557 2.584 95,157 -0.15(-5.48%)
Sep 17, 2021 2.681 2.734 2.601 2.734 73,054 +0.09(+3.33%)
Sep 16, 2021 2.663 2.773 2.601 2.645 67,022 -0.02(-0.66%)
Sep 15, 2021 2.725 2.760 2.637 2.663 69,760 -0.09(-3.21%)
Sep 14, 2021 2.822 2.839 2.708 2.751 52,102 -0.09(-3.11%)
Sep 13, 2021 2.883 2.883 2.778 2.839 40,032 -0.06(-2.13%)
Sep 10, 2021 2.989 2.989 2.866 2.901 27,565 -0.04(-1.20%)
Sep 09, 2021 2.901 2.972 2.875 2.936 24,676 +0.00(+0.00%)
Sep 08, 2021 3.007 3.007 2.866 2.936 89,973 -0.06(-2.06%)
Sep 07, 2021 3.113 3.183 2.972 2.998 67,674 -0.11(-3.41%)
Sep 03, 2021 2.936 3.192 2.936 3.104 420,350 +0.14(+4.76%)
Sep 02, 2021 2.919 2.989 2.883 2.963 51,988 -0.03(-0.88%)
Sep 01, 2021 2.901 2.998 2.884 2.989 127,002 +0.07(+2.42%)
Aug 31, 2021 2.989 3.024 2.848 2.919 81,813 -0.09(-2.93%)
Aug 30, 2021 3.025 3.051 2.875 3.007 76,998 -0.05(-1.73%)
Aug 27, 2021 3.016 3.086 2.954 3.060 107,751 +0.15(+5.15%)
Aug 26, 2021 2.892 2.998 2.883 2.910 33,257 -0.02(-0.60%)
Aug 25, 2021 2.848 3.016 2.831 2.928 138,070 +0.04(+1.53%)
Aug 24, 2021 2.778 2.910 2.716 2.883 96,062 +0.11(+3.81%)
Aug 23, 2021 2.619 2.778 2.548 2.778 125,233 +0.16(+6.06%)
Aug 20, 2021 2.645 2.778 2.566 2.619 252,135 +0.05(+2.06%)
Aug 19, 2021 2.734 2.769 2.557 2.566 497,981 -0.25(-8.78%)
Aug 18, 2021 2.813 2.866 2.734 2.813 81,514 +0.00(+0.00%)
Aug 17, 2021 2.883 2.944 2.782 2.813 267,797 -0.06(-2.15%)
Aug 16, 2021 3.192 3.192 2.866 2.875 335,984 -0.35(-10.93%)
Aug 13, 2021 3.245 3.245 3.174 3.227 56,599 -0.01(-0.27%)
Aug 12, 2021 3.289 3.289 3.174 3.236 103,044 -0.06(-1.87%)
Aug 11, 2021 3.271 3.333 3.254 3.298 59,501 +0.03(+0.81%)
Aug 10, 2021 3.368 3.439 3.254 3.271 80,831 -0.09(-2.62%)
Aug 09, 2021 3.351 3.510 3.307 3.360 337,539 +0.01(+0.26%)
Aug 06, 2021 3.245 3.448 3.183 3.351 320,179 +0.14(+4.40%)
Aug 05, 2021 3.254 3.368 3.183 3.210 105,819 -0.04(-1.36%)
Aug 04, 2021 3.289 3.360 3.219 3.254 219,434 -0.02(-0.54%)
Aug 03, 2021 3.368 3.390 3.219 3.271 152,630 -0.09(-2.62%)
Aug 02, 2021 3.342 3.421 3.289 3.360 60,561 +0.09(+2.70%)
Jul 30, 2021 3.360 3.430 3.245 3.271 90,399 -0.12(-3.64%)
Jul 29, 2021 3.342 3.508 3.307 3.395 150,221 +0.05(+1.58%)
Jul 28, 2021 3.227 3.413 3.227 3.342 77,146 +0.12(+3.84%)
Jul 27, 2021 3.421 3.428 3.139 3.219 199,856 -0.27(-7.83%)
Jul 26, 2021 3.386 3.580 3.368 3.492 277,618 +0.08(+2.33%)
Jul 23, 2021 3.554 3.554 3.368 3.413 109,756 -0.12(-3.49%)
Jul 22, 2021 3.598 3.632 3.492 3.536 64,636 -0.08(-2.20%)
Jul 21, 2021 3.686 3.774 3.536 3.615 341,358 -0.10(-2.61%)
Jul 20, 2021 3.474 3.721 3.395 3.712 161,868 +0.23(+6.58%)
Jul 19, 2021 3.474 3.483 3.360 3.483 104,095 +0.00(+0.00%)
Jul 16, 2021 3.624 3.638 3.457 3.483 245,200 -0.07(-1.99%)
Jul 15, 2021 3.598 3.607 3.483 3.554 157,310 -0.06(-1.71%)
Jul 14, 2021 3.633 3.668 3.545 3.615 91,887 +0.04(+0.99%)
Jul 13, 2021 3.677 3.695 3.527 3.580 161,966 -0.09(-2.40%)
Jul 12, 2021 3.633 3.950 3.590 3.668 475,173 -0.01(-0.24%)
Jul 09, 2021 3.527 3.792 3.527 3.677 372,527 +0.19(+5.30%)
Jul 08, 2021 3.386 3.492 3.351 3.492 102,187 +0.00(+0.00%)
Jul 07, 2021 3.633 3.659 3.483 3.492 144,751 -0.16(-4.35%)
Jul 06, 2021 3.633 3.704 3.610 3.651 68,315 -0.02(-0.48%)
Jul 02, 2021 3.739 3.774 3.633 3.668 80,960 -0.09(-2.35%)
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.