Cps Technologies (NQ: CPSH )

3.190 USD -0.320 (-9.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 3.510 3.590 3.100 3.190 265,720 -0.32(-9.12%)
Dec 02, 2021 3.410 3.600 3.380 3.510 181,338 +0.11(+3.24%)
Dec 01, 2021 3.840 3.924 3.400 3.400 192,334 -0.38(-10.05%)
Nov 30, 2021 3.810 3.960 3.630 3.780 117,474 -0.07(-1.82%)
Nov 29, 2021 3.970 3.985 3.800 3.850 127,953 -0.12(-3.02%)
Nov 26, 2021 3.930 4.000 3.850 3.970 79,413 -0.09(-2.22%)
Nov 24, 2021 4.020 4.140 3.850 4.060 96,170 -0.06(-1.46%)
Nov 23, 2021 4.090 4.180 3.980 4.120 115,254 +0.03(+0.73%)
Nov 22, 2021 4.350 4.380 3.930 4.090 236,002 -0.28(-6.41%)
Nov 19, 2021 4.510 4.620 4.350 4.370 118,687 -0.13(-2.89%)
Nov 18, 2021 4.740 4.536 4.480 4.500 170,148 -0.21(-4.46%)
Nov 17, 2021 4.880 4.960 4.660 4.710 153,766 -0.24(-4.85%)
Nov 16, 2021 4.830 5.010 4.800 4.950 131,288 +0.09(+1.85%)
Nov 15, 2021 4.980 4.988 4.770 4.860 133,893 -0.12(-2.41%)
Nov 12, 2021 5.010 5.095 4.950 4.980 63,671 -0.07(-1.39%)
Nov 11, 2021 4.910 5.196 4.910 5.050 120,452 +0.18(+3.70%)
Nov 10, 2021 5.150 4.830 4.870 160,505 -0.35(-6.70%)
Nov 09, 2021 5.720 5.720 5.130 5.220 249,071 -0.50(-8.74%)
Nov 08, 2021 5.250 5.890 5.221 5.720 303,832 +0.50(+9.58%)
Nov 05, 2021 5.510 5.550 5.130 5.220 170,105 -0.25(-4.57%)
Nov 04, 2021 5.680 5.950 5.340 5.470 355,825 -0.14(-2.50%)
Nov 03, 2021 5.040 6.450 4.935 5.610 1,614,201 +0.57(+11.31%)
Nov 02, 2021 5.070 5.160 4.890 5.040 137,992 -0.06(-1.18%)
Nov 01, 2021 5.090 5.190 4.880 5.100 168,275 +0.09(+1.80%)
Oct 29, 2021 4.560 5.250 4.560 5.010 378,735 +0.44(+9.63%)
Oct 28, 2021 4.570 4.680 4.460 4.570 247,620 -0.16(-3.38%)
Oct 27, 2021 4.710 4.900 4.685 4.730 85,081 -0.01(-0.21%)
Oct 26, 2021 4.890 4.740 109,097 -0.08(-1.66%)
Oct 25, 2021 4.720 4.970 4.720 4.820 88,814 +0.07(+1.47%)
Oct 22, 2021 4.870 4.660 4.750 141,184 -0.22(-4.43%)
Oct 21, 2021 4.850 5.000 4.830 4.970 64,377 +0.14(+2.90%)
Oct 20, 2021 4.980 5.038 4.817 4.830 105,080 -0.11(-2.23%)
Oct 19, 2021 4.850 5.070 4.840 4.940 58,827 +0.09(+1.86%)
Oct 18, 2021 4.930 5.040 4.810 4.850 99,559 -0.15(-3.00%)
Oct 15, 2021 5.270 5.375 4.990 5.000 88,208 -0.23(-4.40%)
Oct 14, 2021 5.240 5.370 5.100 5.230 150,354 +0.05(+0.97%)
Oct 13, 2021 4.930 5.310 4.920 5.180 134,449 +0.26(+5.28%)
Oct 12, 2021 4.830 4.970 4.769 4.920 65,692 +0.13(+2.71%)
Oct 11, 2021 4.910 4.950 4.760 4.790 69,796 -0.09(-1.84%)
Oct 08, 2021 5.030 5.032 4.810 4.880 64,448 -0.11(-2.20%)
Oct 07, 2021 4.710 5.090 4.710 4.990 105,283 +0.31(+6.62%)
Oct 06, 2021 4.750 4.900 4.612 4.680 87,265 -0.17(-3.51%)
Oct 05, 2021 4.800 5.104 4.790 4.850 92,788 +0.08(+1.68%)
Oct 04, 2021 4.900 4.910 4.700 4.770 116,505 -0.17(-3.44%)
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.