Clps Incorp (NQ: CLPS )

3.740 USD -0.160 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.640 6.940 5.870 5.870 507,100 -0.78(-11.73%)
Feb 25, 2021 7.090 7.230 6.510 6.650 247,322 -0.64(-8.78%)
Feb 24, 2021 6.680 7.470 6.550 7.290 386,927 +0.53(+7.84%)
Feb 23, 2021 7.500 7.560 6.560 6.760 447,463 -0.90(-11.75%)
Feb 22, 2021 7.930 8.360 7.600 7.660 792,869 -0.55(-6.70%)
Feb 19, 2021 9.420 9.700 8.140 8.210 1,058,000 -1.09(-11.72%)
Feb 18, 2021 9.440 9.800 8.500 9.300 3,133,896 -1.54(-14.21%)
Feb 17, 2021 13.32 19.78 10.50 10.84 127,424,060 +5.94(+121.22%)
Feb 16, 2021 4.600 5.100 4.530 4.900 659,986 +0.41(+9.13%)
Feb 12, 2021 4.240 4.560 4.140 4.490 522,000 +0.25(+5.90%)
Feb 11, 2021 4.100 4.330 4.010 4.240 479,184 +0.26(+6.53%)
Feb 10, 2021 3.950 4.100 3.850 3.980 447,718 +0.02(+0.51%)
Feb 09, 2021 3.960 4.140 3.850 3.960 547,615 +0.05(+1.28%)
Feb 08, 2021 3.900 4.000 3.770 3.910 644,674 +0.17(+4.55%)
Feb 05, 2021 3.760 3.800 3.660 3.740 373,200 +0.09(+2.47%)
Feb 04, 2021 3.580 3.800 3.560 3.650 433,544 +0.12(+3.40%)
Feb 03, 2021 3.500 3.630 3.450 3.530 185,797 +0.07(+2.02%)
Feb 02, 2021 3.480 3.600 3.390 3.460 129,115 -0.04(-1.14%)
Feb 01, 2021 3.390 3.560 3.370 3.500 110,004 +0.09(+2.64%)
Jan 29, 2021 3.470 3.610 3.390 3.410 153,100 -0.06(-1.73%)
Jan 28, 2021 3.570 3.620 3.400 3.470 227,502 -0.14(-3.88%)
Jan 27, 2021 3.585 3.630 3.484 3.610 205,888 -0.08(-2.17%)
Jan 26, 2021 3.610 3.750 3.550 3.690 213,374 +0.10(+2.79%)
Jan 25, 2021 3.630 3.850 3.500 3.590 600,194 -0.15(-4.01%)
Jan 22, 2021 4.620 5.190 3.620 3.740 11,356,400 +0.25(+7.16%)
Jan 21, 2021 3.460 3.640 3.430 3.490 197,722 -0.02(-0.57%)
Jan 20, 2021 3.400 3.590 3.330 3.510 217,482 +0.12(+3.54%)
Jan 19, 2021 3.410 3.480 3.360 3.390 149,973 +0.04(+1.19%)
Jan 15, 2021 3.450 3.465 3.340 3.350 122,600 -0.13(-3.74%)
Jan 14, 2021 3.400 3.490 3.350 3.480 253,900 +0.17(+5.14%)
Jan 13, 2021 3.390 3.450 3.300 3.310 187,848 -0.14(-4.06%)
Jan 12, 2021 3.420 3.520 3.300 3.450 384,713 +0.18(+5.50%)
Jan 11, 2021 3.550 3.680 3.130 3.270 663,332 -0.42(-11.38%)
Jan 08, 2021 3.700 4.180 3.420 3.690 2,546,100 +0.38(+11.48%)
Jan 07, 2021 3.140 3.490 3.100 3.310 729,524 +0.21(+6.77%)
Jan 06, 2021 3.120 3.250 3.060 3.100 165,301 -0.06(-1.90%)
Jan 05, 2021 3.030 3.220 3.030 3.160 358,542 +0.11(+3.61%)
Jan 04, 2021 3.050 3.080 2.960 3.050 275,076 +0.01(+0.33%)
Dec 31, 2020 3.040 3.040 3.040 178,325 -0.03(-0.98%)
Dec 30, 2020 3.040 3.150 3.010 3.070 178,325 +0.06(+1.99%)
Dec 29, 2020 3.200 3.300 2.880 3.010 423,085 -0.12(-3.83%)
Dec 28, 2020 3.130 3.220 3.050 3.130 590,325 +0.06(+1.95%)
Dec 24, 2020 2.990 3.149 2.990 3.070 173,800 +0.07(+2.33%)
Dec 23, 2020 2.970 3.030 2.880 3.000 215,055 +0.09(+3.09%)
Dec 22, 2020 3.090 3.110 2.840 2.910 476,071 -0.13(-4.28%)
Dec 21, 2020 2.920 3.140 2.900 3.040 322,141 +0.09(+3.05%)
Dec 18, 2020 3.000 3.090 2.860 2.950 279,100 -0.06(-1.99%)
Dec 17, 2020 2.970 3.040 2.970 3.010 115,610 +0.01(+0.33%)
Dec 16, 2020 3.090 3.140 2.940 3.000 402,642 -0.10(-3.23%)
Dec 15, 2020 3.110 3.150 3.020 3.100 134,683 -0.07(-2.21%)
Dec 14, 2020 3.150 3.180 3.020 3.170 198,981 +0.00(+0.00%)
Dec 11, 2020 3.090 3.180 3.020 3.170 173,400 +0.09(+2.92%)
Dec 10, 2020 3.000 3.200 3.000 3.080 206,353 +0.07(+2.33%)
Dec 09, 2020 3.150 3.300 3.000 3.010 563,282 -0.37(-10.95%)
Dec 08, 2020 3.860 4.430 3.300 3.380 7,404,630 +0.20(+6.29%)
Dec 07, 2020 3.240 3.273 3.130 3.180 137,571 -0.05(-1.55%)
Dec 04, 2020 3.220 3.300 3.090 3.230 234,700 +0.05(+1.57%)
Dec 03, 2020 3.200 3.220 3.090 3.180 50,004 +0.01(+0.32%)
Dec 02, 2020 2.990 3.235 2.900 3.170 104,173 +0.13(+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.