Clps Incorp (NQ: CLPS )

1.030 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.737 1.825 1.693 1.728 248,792 -0.07(-3.92%)
Dec 30, 2021 1.675 1.834 1.675 1.799 294,312 +0.07(+4.08%)
Dec 29, 2021 1.816 1.825 1.649 1.728 356,568 -0.12(-6.67%)
Dec 28, 2021 1.792 1.856 1.728 1.852 157,318 +0.08(+4.48%)
Dec 27, 2021 1.825 1.861 1.764 1.772 85,133 -0.05(-2.90%)
Dec 23, 2021 1.815 1.869 1.808 1.825 74,003 +0.01(+0.49%)
Dec 22, 2021 1.878 1.922 1.808 1.816 65,809 -0.06(-3.29%)
Dec 21, 2021 1.861 1.940 1.825 1.878 45,574 +0.02(+0.95%)
Dec 20, 2021 1.931 1.949 1.808 1.861 29,763 -0.07(-3.65%)
Dec 17, 2021 1.869 1.975 1.785 1.931 192,143 +0.06(+3.30%)
Dec 16, 2021 1.852 1.896 1.772 1.869 119,244 +0.00(+0.00%)
Dec 15, 2021 1.887 1.940 1.715 1.869 191,980 -0.02(-0.93%)
Dec 14, 2021 1.869 1.940 1.853 1.887 162,768 -0.02(-0.93%)
Dec 13, 2021 2.028 2.041 1.878 1.905 114,312 -0.13(-6.49%)
Dec 10, 2021 2.090 2.100 1.998 2.037 31,747 -0.08(-3.75%)
Dec 09, 2021 2.125 2.142 2.081 2.116 57,054 -0.01(-0.42%)
Dec 08, 2021 2.081 2.204 2.015 2.125 57,691 +0.00(+0.00%)
Dec 07, 2021 2.090 2.187 2.063 2.125 91,846 +0.12(+6.17%)
Dec 06, 2021 1.905 2.010 1.878 2.002 73,720 +0.04(+2.25%)
Dec 03, 2021 2.107 2.107 1.922 1.958 187,380 -0.12(-5.93%)
Dec 02, 2021 2.143 2.249 2.055 2.081 91,642 -0.12(-5.60%)
Dec 01, 2021 2.319 2.319 2.196 2.204 89,771 -0.04(-1.96%)
Nov 30, 2021 2.310 2.398 2.178 2.249 131,098 -0.09(-3.77%)
Nov 29, 2021 2.425 2.451 2.337 2.337 125,353 -0.11(-4.33%)
Nov 26, 2021 2.469 2.513 2.350 2.443 97,166 -0.04(-1.42%)
Nov 24, 2021 2.425 2.513 2.407 2.478 75,651 +0.03(+1.08%)
Nov 23, 2021 2.517 2.517 2.407 2.451 40,086 +0.00(+0.00%)
Nov 22, 2021 2.487 2.592 2.406 2.451 59,902 -0.06(-2.46%)
Nov 19, 2021 2.513 2.570 2.504 2.513 44,529 -0.01(-0.35%)
Nov 18, 2021 2.672 2.531 2.513 2.522 223,592 -0.18(-6.51%)
Nov 17, 2021 2.672 2.786 2.654 2.697 224,119 -0.01(-0.36%)
Nov 16, 2021 2.716 2.848 2.654 2.707 209,244 -0.01(-0.32%)
Nov 15, 2021 2.822 2.822 2.707 2.716 33,214 -0.10(-3.45%)
Nov 12, 2021 2.769 2.857 2.734 2.813 34,940 +0.04(+1.59%)
Nov 11, 2021 2.725 2.817 2.716 2.769 46,381 +0.05(+1.95%)
Nov 10, 2021 2.769 2.716 48,256 -0.12(-4.35%)
Nov 09, 2021 2.839 2.866 2.742 2.839 61,803 +0.04(+1.58%)
Nov 08, 2021 2.839 2.857 2.751 2.795 64,892 -0.04(-1.55%)
Nov 05, 2021 2.866 2.866 2.698 2.839 127,891 +0.00(+0.00%)
Nov 04, 2021 2.822 2.874 2.751 2.839 86,185 +0.01(+0.31%)
Nov 03, 2021 2.681 2.839 2.681 2.831 155,529 +0.11(+4.22%)
Nov 02, 2021 2.716 2.778 2.628 2.716 359,998 +0.02(+0.65%)
Nov 01, 2021 2.689 2.734 2.716 2.698 193,371 -0.02(-0.65%)
Oct 29, 2021 2.672 2.716 2.628 2.716 217,562 +0.06(+2.33%)
Oct 28, 2021 2.707 3.404 2.619 2.654 6,170,082 -0.09(-3.22%)
Oct 27, 2021 2.778 2.866 2.663 2.742 125,352 -0.04(-1.58%)
Oct 26, 2021 2.751 2.786 495,392 +0.01(+0.32%)
Oct 25, 2021 2.681 2.813 2.654 2.778 78,947 +0.11(+3.96%)
Oct 22, 2021 2.689 2.760 2.628 2.672 56,505 -0.11(-3.81%)
Oct 21, 2021 2.751 2.866 2.707 2.778 135,335 +0.04(+1.29%)
Oct 20, 2021 2.672 2.778 2.601 2.742 190,479 +0.10(+3.67%)
Oct 19, 2021 2.557 2.716 2.531 2.645 159,668 +0.05(+2.04%)
Oct 18, 2021 2.601 2.725 2.487 2.592 231,824 -0.01(-0.34%)
Oct 15, 2021 2.839 2.919 2.566 2.601 1,302,286 -0.18(-6.35%)
Oct 14, 2021 2.707 2.822 2.628 2.778 150,532 +0.09(+3.28%)
Oct 13, 2021 2.504 2.725 2.478 2.689 126,914 +0.23(+9.32%)
Oct 12, 2021 2.566 2.575 2.443 2.460 90,757 -0.10(-3.79%)
Oct 11, 2021 2.566 2.610 2.504 2.557 35,002 -0.04(-1.36%)
Oct 08, 2021 2.478 2.584 2.451 2.592 98,415 +0.14(+5.76%)
Oct 07, 2021 2.416 2.504 2.398 2.451 64,753 +0.05(+2.21%)
Oct 06, 2021 2.381 2.451 2.359 2.398 26,794 +0.02(+0.74%)
Oct 05, 2021 2.407 2.491 2.354 2.381 115,680 -0.03(-1.10%)
Oct 04, 2021 2.487 2.526 2.346 2.407 153,050 -0.09(-3.53%)
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.