Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPS Technologies Corp. - Common Stock (NQ:CPSH)

2.850 -0.210 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 3.060 3.060 2.820 2.850 167,526 -0.21(-6.86%)
May 29, 2025 2.880 3.180 2.740 3.060 402,131 +0.19(+6.62%)
May 28, 2025 3.000 3.000 2.820 2.870 276,665 -0.13(-4.33%)
May 27, 2025 2.930 3.000 2.550 3.000 541,346 +0.08(+2.74%)
May 23, 2025 2.630 2.930 2.361 2.920 863,035 +0.43(+17.27%)
May 22, 2025 2.400 2.540 2.240 2.490 292,398 +0.14(+5.73%)
May 21, 2025 2.150 2.440 2.092 2.355 535,192 +0.23(+11.08%)
May 20, 2025 2.120 2.150 2.000 2.120 96,024 +0.03(+1.44%)
May 19, 2025 1.880 2.120 1.880 2.090 87,568 +0.21(+11.17%)
May 16, 2025 1.870 1.920 1.850 1.880 27,400 -0.01(-0.53%)
May 15, 2025 1.750 1.890 1.746 1.890 11,783 +0.10(+5.59%)
May 14, 2025 1.880 1.880 1.760 1.790 19,811 -0.09(-4.79%)
May 13, 2025 1.810 1.880 1.730 1.880 24,693 +0.03(+1.90%)
May 12, 2025 1.970 1.970 1.770 1.845 35,128 -0.03(-1.86%)
May 09, 2025 1.810 1.940 1.807 1.880 30,351 +0.06(+3.30%)
May 08, 2025 1.680 1.886 1.650 1.820 50,745 +0.10(+5.81%)
May 07, 2025 1.720 1.720 1.631 1.720 28,210 -0.01(-0.58%)
May 06, 2025 1.720 1.740 1.630 1.730 19,611 +0.01(+0.58%)
May 05, 2025 1.600 1.750 1.600 1.720 17,398 +0.12(+7.50%)
May 02, 2025 1.650 1.710 1.600 1.600 15,030 -0.08(-4.76%)
May 01, 2025 1.610 1.770 1.610 1.680 35,812 +0.13(+8.39%)
Apr 30, 2025 1.510 1.661 1.510 1.550 16,594 +0.01(+0.65%)
Apr 29, 2025 1.710 1.740 1.520 1.540 70,848 -0.20(-11.49%)
Apr 28, 2025 1.501 1.770 1.501 1.740 88,701 +0.22(+14.47%)
Apr 25, 2025 1.500 1.525 1.480 1.520 31,130 +0.00(+0.00%)
Apr 24, 2025 1.480 1.538 1.480 1.520 12,916 +0.03(+2.01%)
Apr 23, 2025 1.490 1.550 1.490 1.490 15,747 +0.01(+0.68%)
Apr 22, 2025 1.486 1.490 1.460 1.480 9,887 +0.02(+1.37%)
Apr 21, 2025 1.480 1.480 1.430 1.460 7,403 -0.02(-1.35%)
Apr 17, 2025 1.460 1.482 1.440 1.480 11,130 +0.02(+1.37%)
Apr 16, 2025 1.480 1.500 1.450 1.460 3,698 -0.06(-3.95%)
Apr 15, 2025 1.470 1.530 1.460 1.520 17,491 +0.04(+2.70%)
Apr 14, 2025 1.480 1.505 1.450 1.480 17,319 -0.03(-1.99%)
Apr 11, 2025 1.510 1.530 1.462 1.510 8,877 +0.04(+2.72%)
Apr 10, 2025 1.530 1.550 1.460 1.470 17,902 -0.03(-2.00%)
Apr 09, 2025 1.550 1.560 1.460 1.500 18,097 -0.01(-0.66%)
Apr 08, 2025 1.480 1.570 1.480 1.510 26,684 +0.05(+3.42%)
Apr 07, 2025 1.410 1.510 1.401 1.460 14,232 -0.03(-2.01%)
Apr 04, 2025 1.490 1.510 1.440 1.490 51,517 -0.04(-2.61%)
Apr 03, 2025 1.540 1.580 1.520 1.530 11,173 -0.06(-3.77%)
Apr 02, 2025 1.610 1.640 1.590 1.590 5,228 +0.04(+2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.