CSP Inc (CSPI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.632911392405 | 15.8 | 16.5 | 15 | 45667 | 15.75549705 | CS |
| 4 | -3.125 | -16.6002656042 | 18.825 | 20.39 | 15 | 42483 | 16.48356332 | CS |
| 12 | 2.3 | 17.1641791045 | 13.4 | 21.95 | 13.043 | 37714 | 17.14362967 | CS |
| 26 | 3.37 | 27.3317112733 | 12.33 | 21.95 | 11.86 | 31186 | 16.17028109 | CS |
| 52 | -4.8 | -23.4146341463 | 20.5 | 24.4372 | 10.76 | 47394 | 15.83957703 | CS |
| 156 | 11.98 | 322.043010753 | 3.72 | 29.925 | 3.34225 | 29054 | 14.327108 | CS |
| 260 | 11.825 | 305.161290323 | 3.875 | 29.925 | 2.255 | 21925 | 12.23509083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 15.7 | -0.34 | -2.12 | 15.98 | 16.2534 | 15.05 | 37339 |
| 1741818900 | 16.04 | 0.54 | 3.48 | 16.1144 | 16.39 | 15.77 | 32689 |
| 1741732500 | 15.5 | 0.21 | 1.37 | 15.132 | 16.07 | 15.132 | 40819 |
| 1741646100 | 15.29 | -0.97 | -5.97 | 16 | 16.329999 | 15.2 | 57806 |
| 1741390500 | 16.26 | 0.83 | 5.38 | 15.8 | 16.5 | 15 | 59682 |
| 1741304100 | 15.43 | -0.49 | -3.08 | 16.149999 | 16.35 | 15.2 | 64010 |
| 1741217700 | 15.92 | 0.67 | 4.39 | 15.54 | 16.35 | 15.14 | 30799 |
| 1741131300 | 15.25 | -0.57 | -3.60 | 15.26 | 15.99 | 15.21 | 28255 |
| 1741044900 | 15.82 | -0.73 | -4.41 | 16.309999 | 16.9 | 15.66 | 27333 |
| 1740785700 | 16.55 | 0.24 | 1.47 | 16.83 | 16.83 | 15.9756 | 24196 |
| 1740699300 | 16.309999 | -0.45 | -2.68 | 16.84 | 17 | 16 | 22128 |
| 1740612900 | 16.76 | 1.07 | 6.82 | 15.75 | 16.774999 | 15.5 | 84709 |
| 1740526500 | 15.69 | -0.32 | -2.00 | 15.895 | 16.239999 | 15.4 | 42632 |
| 1740440100 | 16.01 | -1.3 | -7.51 | 16.649999 | 17 | 16.01 | 67668 |
| 1740180900 | 17.31 | -0.47 | -2.64 | 17.76 | 18.145 | 17.31 | 34322 |
| 1740094500 | 17.78 | -0.26 | -1.44 | 17.85 | 17.86 | 17.22 | 27832 |
| 1740008100 | 18.04 | -0.7 | -3.74 | 18.44 | 18.745 | 17.74 | 34849 |
| 1739921700 | 18.74 | -0.59 | -3.05 | 19.955 | 20.39 | 18.49 | 44828 |
| 1739576100 | 19.33 | 0.4 | 2.11 | 18.825 | 19.755 | 18.25 | 45279 |
| 1739489700 | 18.93 | -0.99 | -4.97 | 19.86 | 19.86 | 18.71 | 47103 |
| 1739403300 | 19.92 | -0.18 | -0.90 | 19.7 | 21.505 | 19.7 | 61027 |
| 1739316900 | 20.1 | 0.34 | 1.72 | 19.68 | 20.47 | 19.52 | 24840 |
| 1739230500 | 19.76 | 0.11 | 0.56 | 19.02 | 21.7886 | 18.75 | 42792 |
| 1738971300 | 19.65 | -1.17 | -5.62 | 21.24 | 21.26 | 19.65 | 40442 |
| 1738884900 | 20.82 | 0.49 | 2.41 | 20.2 | 21.95 | 19.99 | 61443 |
| 1738798500 | 20.33 | 1.38 | 7.28 | 19.11 | 21.41 | 18.31 | 37988 |
| 1738712100 | 18.95 | -0.33 | -1.71 | 19.51 | 19.51 | 18.5 | 24927 |
| 1738625700 | 19.28 | -0.7 | -3.50 | 19.05 | 19.78 | 19.05 | 16051 |
| 1738366500 | 19.98 | 2.46 | 14.04 | 17.72 | 20.49 | 17.3532 | 84551 |
| 1738280100 | 17.52 | 0.06 | 0.34 | 17.54 | 17.935 | 16.8301 | 22476 |
| 1738193700 | 17.46 | 0.84 | 5.05 | 16.66 | 17.7 | 16.399999 | 31921 |
| 1738107300 | 16.62 | 0.16 | 0.97 | 16.43 | 17.09 | 15.67 | 26297 |
| 1738020900 | 16.46 | -0.5 | -2.95 | 16.29 | 17.12 | 16.29 | 18856 |
| 1737761700 | 16.96 | -0.18 | -1.05 | 17.04 | 17.1695 | 16.75 | 15792 |
| 1737675300 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1737588900 | 17.14 | 0.28 | 1.66 | 17 | 17.51 | 16.91 | 18767 |
| 1737502500 | 16.86 | 0.61 | 3.75 | 16.1 | 17.345 | 15.3901 | 19663 |
| 1737156900 | 16.25 | 0.47 | 2.98 | 15.96 | 16.39 | 15.562 | 28973 |
| 1737070500 | 15.78 | 0.2 | 1.28 | 15.66 | 16.3647 | 15.6 | 21873 |
| 1736984100 | 15.58 | -0.1 | -0.64 | 16.27 | 16.44 | 15.15 | 21039 |
| 1736897700 | 15.68 | 0.16 | 1.03 | 15.45 | 16.3615 | 15.45 | 32623 |
| 1736811300 | 15.52 | -1.09 | -6.56 | 16.11 | 16.45 | 15.43 | 40466 |
| 1736552100 | 16.61 | -0.15 | -0.89 | 16.3 | 17.16 | 16.078299 | 25944 |
| 1736379300 | 16.76 | -0.51 | -2.95 | 17.29 | 17.36 | 16.594999 | 19935 |
| 1736292900 | 17.27 | -0.21 | -1.20 | 17.26 | 17.42 | 16.95 | 25887 |
| 1736206500 | 17.48 | -0.17 | -0.96 | 17.99 | 18.035 | 17.27 | 42155 |
| 1735947300 | 17.65 | 1.06 | 6.39 | 16.29 | 17.85 | 16.02 | 41453 |
| 1735860900 | 16.59 | 0.52 | 3.24 | 16.36 | 16.87 | 15.74 | 22451 |
| 1735688100 | 16.07 | -0.81 | -4.80 | 17 | 17 | 15.86 | 35058 |
| 1735601700 | 16.88 | 1.32 | 8.48 | 15.12 | 17.19 | 14.97 | 49159 |
| 1735342500 | 15.56 | -0.96 | -5.78 | 16.725 | 16.725 | 15.56 | 32206 |
| 1735256100 | 16.515 | 0.67 | 4.20 | 15.96 | 16.95 | 15 | 25243 |
| 1735077840 | 15.85 | 0.52 | 3.39 | 15.02 | 16.3291 | 14.9291 | 18093 |
| 1734996900 | 15.33 | 0.41 | 2.75 | 15 | 15.49 | 14.3 | 46897 |
| 1734737700 | 14.92 | -1.58 | -9.58 | 13.4 | 15.9 | 13.043 | 105005 |
| 1734651300 | 16.5 | 0.19 | 1.16 | 17.5027 | 18.41 | 16.5 | 90736 |
| 1734564900 | 16.309999 | -1.68 | -9.34 | 17.72 | 18.11 | 16.271 | 30027 |
| 1734478500 | 17.99 | 0.51 | 2.92 | 17.19 | 18.37 | 16.68 | 37957 |
| 1734392100 | 17.48 | 0.69 | 4.11 | 16.75 | 17.48 | 16.55 | 26543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
