Skip to main content

Cps Technologies (NQ: CPSH )

1.590 +0.140 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.270 2.355 2.270 2.330 7,165 +0.03(+1.30%)
Nov 29, 2023 2.270 2.408 2.260 2.300 11,370 +0.01(+0.43%)
Nov 28, 2023 2.270 2.320 2.270 2.290 11,783 -0.02(-0.86%)
Nov 27, 2023 2.350 2.390 2.310 2.310 16,459 -0.02(-0.86%)
Nov 24, 2023 2.260 2.370 2.260 2.330 9,863 -0.08(-3.32%)
Nov 22, 2023 2.330 2.429 2.330 2.410 8,244 +0.03(+1.26%)
Nov 21, 2023 2.350 2.420 2.334 2.380 36,947 +0.01(+0.42%)
Nov 20, 2023 2.210 2.400 2.210 2.370 87,891 +0.05(+2.16%)
Nov 17, 2023 2.390 2.390 2.250 2.320 56,342 -0.03(-1.28%)
Nov 16, 2023 2.370 2.401 2.350 2.350 14,341 -0.05(-2.08%)
Nov 15, 2023 2.410 2.430 2.380 2.400 7,016 +0.00(+0.00%)
Nov 14, 2023 2.400 2.430 2.390 2.400 11,481 +0.02(+1.05%)
Nov 13, 2023 2.360 2.400 2.360 2.375 12,440 -0.00(-0.21%)
Nov 10, 2023 2.390 2.420 2.370 2.380 17,406 -0.04(-1.65%)
Nov 09, 2023 2.420 2.500 2.401 2.420 25,712 -0.03(-1.22%)
Nov 08, 2023 2.440 2.520 2.430 2.450 17,591 -0.03(-1.41%)
Nov 07, 2023 2.441 2.490 2.441 2.485 17,671 +0.03(+1.43%)
Nov 06, 2023 2.460 2.570 2.450 2.450 30,645 -0.05(-2.20%)
Nov 03, 2023 2.450 2.590 2.450 2.505 42,143 +0.06(+2.66%)
Nov 02, 2023 2.610 2.668 2.440 2.440 71,113 -0.24(-8.96%)
Nov 01, 2023 2.650 2.680 2.600 2.680 15,718 +0.02(+0.75%)
Oct 31, 2023 2.500 2.670 2.490 2.660 13,742 +0.12(+4.72%)
Oct 30, 2023 2.470 2.550 2.440 2.540 51,447 +0.05(+2.02%)
Oct 27, 2023 2.530 2.570 2.430 2.490 31,203 -0.02(-0.80%)
Oct 26, 2023 2.530 2.580 2.510 2.510 13,128 -0.06(-2.33%)
Oct 25, 2023 2.550 2.590 2.500 2.570 20,388 +0.02(+0.78%)
Oct 24, 2023 2.570 2.620 2.550 2.550 17,288 -0.02(-0.78%)
Oct 23, 2023 2.600 2.670 2.560 2.570 83,105 -0.11(-4.10%)
Oct 20, 2023 2.580 2.722 2.580 2.680 17,159 +0.08(+3.08%)
Oct 19, 2023 2.610 2.660 2.600 2.600 9,457 -0.05(-1.89%)
Oct 18, 2023 2.650 2.700 2.640 2.650 15,250 -0.02(-0.75%)
Oct 17, 2023 2.650 2.705 2.650 2.670 23,627 +0.04(+1.52%)
Oct 16, 2023 2.690 2.710 2.630 2.630 16,180 +0.00(+0.00%)
Oct 13, 2023 2.740 2.810 2.630 2.630 9,546 -0.09(-3.31%)
Oct 12, 2023 2.730 2.750 2.700 2.720 4,678 -0.03(-1.09%)
Oct 11, 2023 2.780 2.833 2.750 2.750 22,521 -0.07(-2.48%)
Oct 10, 2023 2.770 2.820 2.691 2.820 17,246 +0.04(+1.44%)
Oct 09, 2023 2.690 2.800 2.690 2.780 28,373 +0.04(+1.46%)
Oct 06, 2023 2.700 2.780 2.650 2.740 19,733 -0.01(-0.36%)
Oct 05, 2023 2.670 2.750 2.670 2.750 8,412 +0.05(+1.85%)
Oct 04, 2023 2.730 2.760 2.650 2.700 9,859 -0.07(-2.53%)
Oct 03, 2023 2.720 2.780 2.711 2.770 11,994 -0.01(-0.36%)
Oct 02, 2023 2.780 2.780 2.700 2.780 28,721 +0.00(+0.00%)
Sep 29, 2023 2.740 2.790 2.740 2.780 19,430 +0.08(+2.96%)
Sep 28, 2023 2.660 2.745 2.660 2.700 7,155 +0.04(+1.50%)
Sep 27, 2023 2.750 2.760 2.660 2.660 12,287 +0.01(+0.38%)
Sep 26, 2023 2.690 2.850 2.650 2.650 46,570 -0.06(-2.21%)
Sep 25, 2023 2.707 2.740 2.690 2.710 11,523 -0.03(-1.09%)
Sep 22, 2023 2.720 2.749 2.710 2.740 8,696 +0.00(+0.00%)
Sep 21, 2023 2.700 2.740 2.690 2.740 15,941 +0.02(+0.74%)
Sep 20, 2023 2.740 2.785 2.710 2.720 6,247 -0.04(-1.45%)
Sep 19, 2023 2.810 2.810 2.720 2.760 24,651 -0.07(-2.47%)
Sep 18, 2023 2.840 2.840 2.770 2.830 25,838 -0.02(-0.70%)
Sep 15, 2023 2.830 2.860 2.820 2.850 20,604 +0.00(+0.00%)
Sep 14, 2023 2.810 2.860 2.810 2.850 21,775 +0.06(+2.15%)
Sep 13, 2023 2.850 2.880 2.790 2.790 67,644 -0.01(-0.36%)
Sep 12, 2023 2.750 2.890 2.750 2.800 66,334 +0.00(+0.00%)
Sep 11, 2023 2.760 2.850 2.760 2.800 29,044 +0.01(+0.36%)
Sep 08, 2023 2.810 2.855 2.760 2.790 48,666 -0.04(-1.41%)
Sep 07, 2023 2.790 2.940 2.790 2.830 46,019 -0.02(-0.56%)
Sep 06, 2023 2.855 2.900 2.780 2.846 42,410 -0.03(-1.18%)
Sep 05, 2023 2.830 3.080 2.650 2.880 277,573 +0.13(+4.73%)
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.