Clps Incorp (NQ: CLPS )

1.070 +0.040 (+3.88%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.855 6.120 5.176 5.176 575,077 -0.69(-11.73%)
Feb 25, 2021 6.252 6.375 5.740 5.864 280,476 -0.56(-8.78%)
Feb 24, 2021 5.890 6.587 5.776 6.428 438,795 +0.47(+7.84%)
Feb 23, 2021 6.613 6.666 5.785 5.961 507,446 -0.79(-11.75%)
Feb 22, 2021 6.993 7.372 6.702 6.755 899,154 -0.48(-6.70%)
Feb 19, 2021 8.306 8.553 7.178 7.240 1,199,827 -0.96(-11.72%)
Feb 18, 2021 8.324 8.642 7.495 8.201 3,554,002 -1.36(-14.21%)
Feb 17, 2021 11.75 17.44 9.259 9.559 144,505,568 +5.24(+121.22%)
Feb 16, 2021 4.056 4.497 3.995 4.321 748,458 +0.36(+9.13%)
Feb 12, 2021 3.739 4.021 3.651 3.959 591,975 +0.22(+5.90%)
Feb 11, 2021 3.615 3.818 3.536 3.739 543,419 +0.23(+6.53%)
Feb 10, 2021 3.483 3.615 3.395 3.510 507,735 +0.02(+0.51%)
Feb 09, 2021 3.492 3.651 3.395 3.492 621,024 +0.04(+1.28%)
Feb 08, 2021 3.439 3.527 3.324 3.448 731,094 +0.15(+4.55%)
Feb 05, 2021 3.316 3.351 3.227 3.298 423,228 +0.08(+2.47%)
Feb 04, 2021 3.157 3.351 3.139 3.219 491,661 +0.11(+3.40%)
Feb 03, 2021 3.086 3.201 3.042 3.113 210,703 +0.06(+2.02%)
Feb 02, 2021 3.069 3.174 2.989 3.051 146,423 -0.04(-1.14%)
Feb 01, 2021 2.989 3.139 2.972 3.086 124,750 +0.08(+2.64%)
Jan 29, 2021 3.060 3.183 2.989 3.007 173,623 -0.05(-1.73%)
Jan 28, 2021 3.148 3.192 2.998 3.060 257,999 -0.12(-3.88%)
Jan 27, 2021 3.161 3.201 3.072 3.183 233,487 -0.07(-2.17%)
Jan 26, 2021 3.183 3.307 3.130 3.254 241,977 +0.09(+2.79%)
Jan 25, 2021 3.201 3.395 3.086 3.166 680,651 -0.13(-4.01%)
Jan 22, 2021 4.074 4.577 3.192 3.298 12,878,752 +0.22(+7.16%)
Jan 21, 2021 3.051 3.210 3.025 3.077 224,227 -0.02(-0.57%)
Jan 20, 2021 2.998 3.166 2.936 3.095 246,635 +0.11(+3.54%)
Jan 19, 2021 3.007 3.069 2.963 2.989 170,077 +0.04(+1.19%)
Jan 15, 2021 3.042 3.055 2.945 2.954 139,034 -0.11(-3.74%)
Jan 14, 2021 2.998 3.077 2.954 3.069 287,935 +0.15(+5.14%)
Jan 13, 2021 2.989 3.042 2.910 2.919 213,029 -0.12(-4.06%)
Jan 12, 2021 3.016 3.104 2.910 3.042 436,284 +0.16(+5.50%)
Jan 11, 2021 3.130 3.245 2.760 2.883 752,253 -0.37(-11.38%)
Jan 08, 2021 3.263 3.686 3.016 3.254 2,887,410 +0.34(+11.48%)
Jan 07, 2021 2.769 3.077 2.734 2.919 827,318 +0.19(+6.77%)
Jan 06, 2021 2.751 2.866 2.698 2.734 187,459 -0.05(-1.90%)
Jan 05, 2021 2.672 2.839 2.672 2.786 406,605 +0.10(+3.61%)
Jan 04, 2021 2.689 2.716 2.610 2.689 311,950 +0.01(+0.33%)
Dec 31, 2020 2.681 2.681 2.681 202,229 -0.03(-0.98%)
Dec 30, 2020 2.681 2.778 2.654 2.707 202,229 +0.05(+1.99%)
Dec 29, 2020 2.822 2.910 2.540 2.654 479,800 -0.11(-3.83%)
Dec 28, 2020 2.760 2.839 2.689 2.760 669,459 +0.05(+1.95%)
Dec 24, 2020 2.637 2.777 2.637 2.707 197,098 +0.06(+2.33%)
Dec 23, 2020 2.619 2.672 2.540 2.645 243,883 +0.08(+3.09%)
Dec 22, 2020 2.725 2.742 2.504 2.566 539,889 -0.11(-4.28%)
Dec 21, 2020 2.575 2.769 2.557 2.681 365,324 +0.08(+3.05%)
Dec 18, 2020 2.645 2.725 2.522 2.601 316,514 -0.05(-1.99%)
Dec 17, 2020 2.619 2.681 2.619 2.654 131,107 +0.01(+0.33%)
Dec 16, 2020 2.725 2.769 2.592 2.645 456,617 -0.09(-3.23%)
Dec 15, 2020 2.742 2.778 2.663 2.734 152,737 -0.06(-2.21%)
Dec 14, 2020 2.778 2.804 2.663 2.795 225,654 +0.00(+0.00%)
Dec 11, 2020 2.725 2.804 2.663 2.795 196,644 +0.08(+2.92%)
Dec 10, 2020 2.645 2.822 2.645 2.716 234,015 +0.06(+2.33%)
Dec 09, 2020 2.778 2.910 2.645 2.654 638,791 -0.33(-10.95%)
Dec 08, 2020 3.404 3.906 2.910 2.980 8,397,238 +0.18(+6.29%)
Dec 07, 2020 2.857 2.886 2.760 2.804 156,012 -0.04(-1.55%)
Dec 04, 2020 2.839 2.910 2.725 2.848 266,162 +0.04(+1.57%)
Dec 03, 2020 2.822 2.839 2.725 2.804 56,707 +0.01(+0.32%)
Dec 02, 2020 2.637 2.853 2.557 2.795 118,137 +0.11(+4.28%)
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.