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

Clps Incorp (NQ: CLPS )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 01, 2023 1.030 1.060 1.020 1.060 7,390 +0.05(+4.95%)
Aug 31, 2023 1.060 1.060 1.010 1.010 20,356 -0.05(-4.72%)
Aug 30, 2023 1.020 1.060 1.020 1.060 6,047 +0.04(+3.92%)
Aug 29, 2023 1.000 1.030 0.9999 1.020 3,018 -0.01(-0.97%)
Aug 28, 2023 1.020 1.030 0.9900 1.030 48,472 -0.01(-0.96%)
Aug 25, 2023 1.020 1.040 1.020 1.040 3,503 -0.01(-0.95%)
Aug 24, 2023 1.050 1.090 1.000 1.050 16,844 -0.04(-3.67%)
Aug 23, 2023 0.9800 1.120 0.9800 1.090 40,971 +0.09(+9.00%)
Aug 22, 2023 1.000 1.010 0.9800 1.000 8,771 -0.01(-0.99%)
Aug 21, 2023 0.9850 1.040 0.9550 1.010 29,098 +0.01(+1.00%)
Aug 18, 2023 0.9900 1.020 0.9900 1.000 24,072 -0.03(-2.91%)
Aug 17, 2023 1.020 1.040 0.9821 1.030 11,440 +0.05(+4.88%)
Aug 16, 2023 1.000 1.000 0.9821 0.9821 5,861 -0.03(-2.76%)
Aug 15, 2023 1.050 1.050 0.9820 1.010 12,417 -0.01(-0.98%)
Aug 14, 2023 1.000 1.035 0.9901 1.020 3,616 -0.01(-0.97%)
Aug 11, 2023 1.070 1.070 0.9900 1.030 13,186 +0.01(+0.49%)
Aug 10, 2023 1.010 1.040 0.9900 1.025 9,951 +0.01(+1.49%)
Aug 09, 2023 1.070 1.070 1.007 1.010 6,758 -0.01(-0.98%)
Aug 08, 2023 1.000 1.070 0.9900 1.020 13,713 +0.00(+0.00%)
Aug 07, 2023 1.030 1.070 1.010 1.020 39,082 -0.01(-0.97%)
Aug 04, 2023 1.040 1.040 1.010 1.030 4,901 +0.02(+1.98%)
Aug 03, 2023 1.010 1.030 0.9900 1.010 4,944 -0.01(-0.98%)
Aug 02, 2023 1.020 1.050 0.9980 1.020 19,320 +0.00(+0.00%)
Aug 01, 2023 1.050 1.080 1.020 1.020 16,253 -0.02(-2.06%)
Jul 31, 2023 1.050 1.060 1.024 1.042 12,959 -0.01(-0.78%)
Jul 28, 2023 1.050 1.090 1.040 1.050 24,908 -0.01(-0.97%)
Jul 27, 2023 1.070 1.090 1.020 1.060 55,329 +0.02(+1.92%)
Jul 26, 2023 0.9913 1.040 0.9850 1.040 23,298 +0.01(+0.97%)
Jul 25, 2023 1.010 1.035 1.010 1.030 5,838 -0.01(-0.96%)
Jul 24, 2023 1.020 1.040 0.9913 1.040 72,765 +0.02(+1.46%)
Jul 21, 2023 1.030 1.030 0.9913 1.025 65,371 -0.02(-1.44%)
Jul 20, 2023 1.110 1.110 1.020 1.040 29,293 -0.04(-3.70%)
Jul 19, 2023 1.080 1.090 1.044 1.080 21,322 +0.02(+1.89%)
Jul 18, 2023 1.030 1.140 1.020 1.060 73,698 +0.04(+3.92%)
Jul 17, 2023 1.090 1.100 0.9800 1.020 220,243 -0.08(-7.27%)
Jul 14, 2023 1.100 1.150 1.080 1.100 86,787 +0.00(+0.00%)
Jul 13, 2023 1.280 1.280 1.050 1.100 287,564 -0.13(-10.57%)
Jul 12, 2023 1.200 1.260 1.180 1.230 10,109 +0.02(+1.65%)
Jul 11, 2023 1.240 1.270 1.160 1.210 30,362 +0.01(+1.26%)
Jul 10, 2023 1.230 1.270 1.190 1.195 10,497 -0.05(-4.40%)
Jul 07, 2023 1.141 1.280 1.141 1.250 37,041 +0.06(+5.19%)
Jul 06, 2023 1.160 1.210 1.138 1.188 15,693 -0.02(-1.79%)
Jul 05, 2023 1.190 1.220 1.130 1.210 13,494 +0.03(+2.53%)
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.