Skip to main content

Clps Incorp (NQ: CLPS )

1.290 +0.030 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 1.255 1.290 1.255 1.290 63,416 +0.03(+2.38%)
Nov 28, 2023 1.170 1.330 1.170 1.260 66,320 +0.08(+6.78%)
Nov 27, 2023 1.190 1.190 1.150 1.180 26,554 +0.00(+0.00%)
Nov 24, 2023 1.190 1.190 1.140 1.180 60,164 +0.03(+2.61%)
Nov 22, 2023 1.090 1.190 1.060 1.150 124,646 +0.11(+10.58%)
Nov 21, 2023 1.010 1.040 1.010 1.040 7,475 +0.02(+1.97%)
Nov 20, 2023 1.060 1.070 1.015 1.020 10,226 +0.02(+2.50%)
Nov 17, 2023 1.040 1.040 0.9950 0.9950 90,182 -0.04(-3.40%)
Nov 16, 2023 1.070 1.090 1.030 1.030 156,040 -0.05(-4.63%)
Nov 15, 2023 1.040 1.090 1.040 1.080 109,574 +0.04(+3.92%)
Nov 14, 2023 0.9901 1.040 0.9900 1.039 110,780 +0.04(+3.93%)
Nov 13, 2023 0.9900 1.000 0.9499 1.000 66,935 +0.03(+3.09%)
Nov 10, 2023 0.9900 1.020 0.9700 0.9700 97,261 -0.06(-5.83%)
Nov 09, 2023 1.029 1.030 1.010 1.030 5,782 +0.01(+0.98%)
Nov 08, 2023 1.000 1.030 0.9900 1.020 12,920 +0.04(+3.55%)
Nov 07, 2023 0.9601 0.9850 0.9600 0.9850 10,227 +0.02(+1.55%)
Nov 06, 2023 0.9180 0.9700 0.9180 0.9700 27,294 +0.03(+3.20%)
Nov 03, 2023 0.9300 0.9400 0.9300 0.9399 12,871 +0.00(+0.44%)
Nov 02, 2023 0.9325 0.9470 0.9200 0.9358 29,293 +0.02(+1.71%)
Nov 01, 2023 0.9200 0.9475 0.9200 0.9201 57,028 +0.01(+0.94%)
Oct 31, 2023 0.9000 0.9297 0.9027 0.9115 11,421 +0.03(+3.23%)
Oct 30, 2023 0.8800 0.9495 0.8800 0.8830 5,607 +0.00(+0.22%)
Oct 27, 2023 0.9001 0.9044 0.8810 0.8811 3,833 +0.00(+0.01%)
Oct 26, 2023 0.8900 0.8973 0.8900 0.8810 22,304 -0.01(-1.17%)
Oct 25, 2023 0.8810 0.8970 0.8810 0.8914 6,557 -0.01(-0.65%)
Oct 24, 2023 0.9012 0.9100 0.8810 0.8972 15,956 -0.00(-0.43%)
Oct 23, 2023 0.9023 0.9200 0.9011 0.9011 16,134 -0.00(-0.43%)
Oct 20, 2023 0.9000 0.9363 0.9000 0.9050 34,289 -0.02(-1.74%)
Oct 19, 2023 0.9355 0.9499 0.9210 0.9210 3,928 +0.00(+0.11%)
Oct 18, 2023 0.9756 0.9756 0.9111 0.9200 41,063 -0.06(-5.70%)
Oct 17, 2023 0.9600 1.015 0.9600 0.9756 18,599 +0.01(+0.60%)
Oct 16, 2023 0.9229 0.9948 0.9698 0.9698 14,074 +0.01(+0.96%)
Oct 13, 2023 0.9999 1.000 0.9606 0.9606 1,914 -0.04(-3.94%)
Oct 12, 2023 1.000 1.040 1.000 1.000 31,536 +0.02(+1.83%)
Oct 11, 2023 1.000 1.010 0.9820 0.9820 29,356 -0.02(-2.29%)
Oct 10, 2023 1.000 1.005 0.9905 1.005 1,833 +0.00(+0.50%)
Oct 09, 2023 1.000 1.000 0.9606 1.000 1,364 +0.01(+1.01%)
Oct 06, 2023 1.000 1.010 0.9868 0.9900 22,366 -0.04(-3.88%)
Oct 05, 2023 0.9700 1.030 0.9606 1.030 14,545 +0.03(+3.00%)
Oct 03, 2023 1.000 360 +0.00(+0.47%)
Oct 02, 2023 0.9600 1.040 0.9600 0.9953 2,559 -0.03(-3.37%)
Sep 29, 2023 1.000 1.030 0.9701 1.030 509 +0.00(+0.00%)
Sep 28, 2023 1.049 1.060 1.005 1.030 7,759 +0.00(+0.00%)
Sep 27, 2023 0.9600 1.050 0.9600 1.030 27,644 +0.05(+5.10%)
Sep 26, 2023 0.9800 1.040 0.9795 0.9800 14,301 +0.00(+0.00%)
Sep 25, 2023 1.000 0.9800 0.9800 0.9800 15,313 -0.04(-3.92%)
Sep 22, 2023 0.9500 1.070 0.9111 1.020 115,428 +0.08(+8.52%)
Sep 21, 2023 0.9150 0.9821 0.9150 0.9399 14,694 +0.01(+1.06%)
Sep 20, 2023 1.000 1.010 0.9009 0.9300 105,201 -0.09(-8.82%)
Sep 19, 2023 1.000 1.029 1.000 1.020 11,484 +0.02(+2.00%)
Sep 18, 2023 1.000 1.040 1.000 1.000 69,404 -0.03(-2.92%)
Sep 15, 2023 1.050 1.050 1.020 1.030 9,154 -0.04(-3.73%)
Sep 14, 2023 1.080 1.080 1.022 1.070 4,824 +0.03(+2.88%)
Sep 13, 2023 1.020 1.090 1.010 1.040 23,581 +0.00(+0.00%)
Sep 12, 2023 1.020 1.060 1.010 1.040 39,597 +0.02(+1.96%)
Sep 11, 2023 1.000 1.030 1.000 1.020 49,865 +0.00(+0.00%)
Sep 08, 2023 1.040 1.040 1.020 1.020 4,863 +0.00(+0.00%)
Sep 07, 2023 1.035 1.035 1.000 1.020 9,840 -0.02(-1.92%)
Sep 06, 2023 1.020 1.040 1.010 1.040 9,611 +0.02(+1.96%)
Sep 05, 2023 1.060 1.060 1.020 1.020 2,866 -0.04(-3.77%)
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.