Skip to main content

Clps Incorp (NQ: CLPS )

0.8411 +0.0012 (+0.14%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.8410 0.8430 0.8410 0.8411 4,497 +0.00(+0.14%)
Jul 12, 2024 0.7900 0.8779 0.7900 0.8399 20,277 +0.03(+4.34%)
Jul 11, 2024 0.8175 0.9212 0.6760 0.8050 92,733 -0.07(-8.00%)
Jul 10, 2024 0.8720 0.9060 0.8720 0.8750 10,281 +0.00(+0.37%)
Jul 09, 2024 0.8603 0.8718 0.7900 0.8718 21,549 +0.00(+0.32%)
Jul 08, 2024 0.8503 0.9000 0.8503 0.8690 31,111 +0.02(+2.18%)
Jul 05, 2024 0.8900 0.8900 0.8504 0.8505 13,872 -0.04(-4.44%)
Jul 03, 2024 0.8700 0.9000 0.8500 0.8900 16,418 +0.02(+2.30%)
Jul 02, 2024 0.8800 0.9000 0.8700 0.8700 6,142 -0.02(-2.25%)
Jul 01, 2024 0.8800 0.8901 0.8810 0.8900 1,799 +0.01(+1.01%)
Jun 28, 2024 0.9200 0.9200 0.8810 0.8811 20,619 -0.01(-0.98%)
Jun 27, 2024 0.8811 0.9400 0.8810 0.8898 37,046 -0.02(-2.49%)
Jun 26, 2024 0.8851 0.9400 0.8851 0.9125 17,115 +0.03(+3.10%)
Jun 25, 2024 0.9110 0.9240 0.8851 0.8851 13,137 -0.06(-6.24%)
Jun 24, 2024 0.9053 0.9440 0.9050 0.9440 1,617 -0.00(-0.10%)
Jun 21, 2024 0.9030 0.9449 0.9030 0.9449 8,522 +0.04(+4.99%)
Jun 20, 2024 0.9100 0.9100 0.8900 0.9000 10,149 -0.05(-5.25%)
Jun 18, 2024 0.9101 0.9500 0.9100 0.9499 2,284 +0.00(+0.00%)
Jun 17, 2024 0.9500 0.9500 0.9100 0.9499 4,013 -0.00(-0.01%)
Jun 14, 2024 0.9257 0.9600 0.9127 0.9500 9,174 +0.01(+1.05%)
Jun 13, 2024 0.8900 0.9700 0.8900 0.9401 27,505 +0.03(+3.31%)
Jun 12, 2024 0.9040 0.9110 0.9020 0.9100 20,201 +0.02(+2.25%)
Jun 11, 2024 0.9010 0.9066 0.8900 0.8900 6,093 -0.01(-1.21%)
Jun 10, 2024 0.9100 0.9102 0.9009 0.9009 7,666 -0.01(-1.00%)
Jun 07, 2024 0.9100 0.9110 0.9009 0.9100 10,223 -0.04(-3.76%)
Jun 05, 2024 0.9456 214 +0.05(+5.07%)
Jun 04, 2024 0.9500 0.9500 0.9000 0.9000 8,184 +0.00(+0.00%)
Jun 03, 2024 0.8904 0.9200 0.8904 0.9000 1,869 -0.02(-2.17%)
May 31, 2024 0.9200 0.9500 0.9180 0.9200 1,719 -0.03(-3.16%)
May 30, 2024 0.9200 0.9501 0.9180 0.9500 3,575 +0.00(+0.00%)
May 29, 2024 0.9200 0.9500 0.9199 0.9500 4,483 +0.00(+0.00%)
May 28, 2024 0.9500 0.9500 0.9181 0.9500 1,303 +0.01(+1.60%)
May 24, 2024 0.9600 0.9600 0.9200 0.9350 6,272 +0.02(+1.63%)
May 23, 2024 0.9700 0.9700 0.9200 0.9200 4,061 -0.00(-0.01%)
May 21, 2024 0.9201 196 -0.00(-0.53%)
May 20, 2024 0.9800 0.9830 0.9200 0.9250 4,442 -0.01(-1.60%)
May 17, 2024 0.9900 0.9900 0.9103 0.9400 21,925 -0.05(-4.57%)
May 16, 2024 0.9300 0.9866 0.9300 0.9850 10,004 +0.02(+1.55%)
May 15, 2024 0.9500 0.9800 0.9500 0.9700 5,553 +0.04(+4.25%)
May 14, 2024 0.9502 0.9602 0.9305 0.9305 1,379 -0.02(-2.57%)
May 13, 2024 0.9600 0.9600 0.9101 0.9550 2,193 -0.01(-0.92%)
May 10, 2024 0.9400 0.9639 0.9400 0.9639 492 +0.00(+0.41%)
May 09, 2024 0.9200 0.9900 0.9200 0.9600 5,553 -0.02(-2.04%)
May 08, 2024 0.9201 0.9800 0.8851 0.9800 19,050 +0.06(+6.29%)
May 07, 2024 0.9200 0.9900 0.9200 0.9220 8,946 -0.02(-1.93%)
May 06, 2024 0.9200 0.9401 0.9200 0.9401 1,278 -0.02(-2.07%)
May 03, 2024 0.9800 0.9800 0.9486 0.9600 1,344 -0.04(-4.00%)
May 02, 2024 0.9500 1.000 0.9400 1.000 4,728 +0.04(+4.17%)
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.