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

CLPS Incorporation - Common Stock (NQ:CLPS)

0.9482 -0.0424 (-4.28%)
Streaming Delayed Price Updated: 10:13 AM EDT, Aug 20, 2025 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 (%)
Aug 19, 2025 0.9100 1.020 0.9106 0.9906 48,157 +0.08(+8.80%)
Aug 18, 2025 0.9105 0.9361 0.9100 0.9105 7,465 -0.02(-2.60%)
Aug 15, 2025 0.9358 0.9358 0.9348 0.9348 1,208 +0.03(+3.29%)
Aug 14, 2025 0.9000 0.9050 0.9050 0.9050 363 -0.01(-1.09%)
Aug 13, 2025 0.9080 0.9285 0.9080 0.9150 5,227 +0.01(+1.64%)
Aug 12, 2025 0.9209 0.9232 0.9002 0.9002 6,554 -0.01(-1.09%)
Aug 11, 2025 0.9101 0.9292 0.9100 0.9101 4,707 -0.02(-2.18%)
Aug 08, 2025 0.9100 0.9304 0.9051 0.9304 22,202 +0.03(+2.80%)
Aug 07, 2025 0.9051 0.9051 0.9051 0.9051 2,594 -0.01(-0.55%)
Aug 06, 2025 0.9099 0.9101 0.9050 0.9101 1,544 +0.00(+0.01%)
Aug 05, 2025 0.9102 0.9102 0.9100 0.9100 1,786 -0.03(-3.33%)
Aug 04, 2025 0.9500 0.9540 0.9100 0.9413 3,690 +0.01(+1.00%)
Aug 01, 2025 0.9100 0.9540 0.9100 0.9320 1,581 +0.03(+3.15%)
Jul 31, 2025 0.8900 0.9540 0.8900 0.9035 5,144 -0.00(-0.17%)
Jul 30, 2025 0.9348 0.9348 0.9050 0.9050 507 -0.02(-1.63%)
Jul 29, 2025 0.9460 0.9730 0.9001 0.9200 12,268 -0.04(-4.65%)
Jul 28, 2025 0.9400 0.9652 0.9400 0.9649 7,019 +0.02(+2.65%)
Jul 25, 2025 0.9300 0.9500 0.9159 0.9400 11,393 -0.01(-1.05%)
Jul 24, 2025 0.9500 0.9989 0.9350 0.9500 9,318 -0.01(-1.04%)
Jul 23, 2025 0.9400 0.9940 0.9400 0.9600 14,695 +0.01(+1.05%)
Jul 22, 2025 0.9900 1.030 0.9499 0.9500 28,985 -0.05(-5.34%)
Jul 21, 2025 1.030 1.030 1.004 1.004 8,571 +0.01(+0.86%)
Jul 18, 2025 0.9900 1.020 0.9900 0.9950 6,815 -0.01(-0.50%)
Jul 17, 2025 1.030 1.030 0.9690 1.000 7,298 +0.00(+0.00%)
Jul 16, 2025 1.010 1.010 0.9496 1.000 6,924 -0.02(-1.96%)
Jul 15, 2025 1.000 1.025 0.9400 1.020 51,160 +0.02(+2.00%)
Jul 14, 2025 0.9900 1.000 0.9801 1.000 8,253 +0.03(+2.69%)
Jul 11, 2025 0.9500 1.000 0.9500 0.9738 12,209 +0.05(+4.94%)
Jul 10, 2025 0.9243 0.9480 0.9243 0.9280 8,630 +0.01(+1.30%)
Jul 09, 2025 0.9100 0.9300 0.9000 0.9161 20,021 +0.00(+0.07%)
Jul 08, 2025 0.9290 0.9290 0.9100 0.9155 2,159 +0.00(+0.24%)
Jul 07, 2025 0.9100 0.9398 0.9100 0.9133 2,559 -0.01(-0.73%)
Jul 03, 2025 0.9200 0.9271 0.9200 0.9200 4,522 -0.01(-1.45%)
Jul 02, 2025 0.9201 0.9335 0.9200 0.9335 1,967 +0.02(+2.58%)
Jul 01, 2025 0.9220 0.9221 0.9001 0.9100 6,568 -0.02(-2.15%)
Jun 30, 2025 0.9380 0.9480 0.9300 0.9300 1,502 +0.01(+0.87%)
Jun 27, 2025 0.8583 0.9513 0.8583 0.9220 7,415 -0.03(-2.95%)
Jun 26, 2025 0.9800 0.9800 0.9500 0.9500 7,134 +0.02(+2.14%)
Jun 25, 2025 0.9540 0.9999 0.9300 0.9301 37,124 -0.04(-4.26%)
Jun 24, 2025 0.9715 0.9900 0.9715 0.9715 752 -0.02(-1.87%)
Jun 23, 2025 1.020 1.020 0.9900 0.9900 1,437 -0.01(-1.00%)
Jun 20, 2025 0.9800 1.040 0.9525 1.000 5,093 -0.01(-0.99%)
Jun 18, 2025 1.010 1.040 0.9801 1.010 4,152 -0.01(-0.98%)
Jun 17, 2025 1.030 1.080 0.9334 1.020 44,437 +0.00(+0.00%)
Jun 16, 2025 0.9400 1.040 0.9200 1.020 40,427 +0.11(+11.62%)
Jun 13, 2025 0.9900 0.9900 0.9000 0.9138 36,277 -0.04(-3.81%)
Jun 12, 2025 0.9800 0.9800 0.9300 0.9500 1,733 -0.01(-0.78%)
Jun 11, 2025 0.9575 0.9575 0.9250 0.9575 2,942 +0.00(+0.29%)
Jun 10, 2025 0.9500 0.9799 0.9220 0.9547 8,862 -0.00(-0.26%)
Jun 09, 2025 0.9572 0.9572 0.9572 0.9572 272 -0.00(-0.28%)
Jun 06, 2025 0.9700 0.9900 0.9220 0.9599 25,394 +0.02(+2.12%)
Jun 05, 2025 0.9600 0.9600 0.9201 0.9400 2,325 +0.02(+2.17%)
Jun 04, 2025 0.9300 0.9370 0.9200 0.9200 13,643 -0.03(-3.17%)
Jun 03, 2025 0.9300 0.9800 0.9200 0.9501 8,134 +0.02(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.