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

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
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 (%)
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.