CLPS Incorporation (CLPS)
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 | 0.1441 | 18.453066974 | 0.7809 | 0.9499 | 0.7809 | 11523 | 0.85209801 | CS |
| 4 | 0.035 | 3.93258426966 | 0.89 | 0.95 | 0.676 | 18263 | 0.85682944 | CS |
| 12 | -0.075 | -7.5 | 1 | 1.01 | 0.676 | 10283 | 0.89149907 | CS |
| 26 | -0.06 | -6.09137055838 | 0.985 | 1.1648 | 0.676 | 11938 | 0.97461238 | CS |
| 52 | -0.155 | -14.3518518519 | 1.08 | 1.33 | 0.676 | 19446 | 1.02143599 | CS |
| 156 | -2.925 | -75.974025974 | 3.85 | 4.28 | 0.676 | 52400 | 2.23197326 | CS |
| 260 | -4.545 | -83.0895795247 | 5.47 | 19.78 | 0.676 | 290616 | 6.48688367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.925 | 0.035 | 3.93 | 0.88 | 0.93 | 0.88 | 9598 |
| 1721342100 | 0.89 | 0.01 | 1.14 | 0.866 | 0.9499 | 0.866 | 14908 |
| 1721255700 | 0.88 | 0.0545 | 6.60 | 0.8199999 | 0.92 | 0.8199999 | 3831 |
| 1721169300 | 0.8255 | -0.0156 | -1.85 | 0.8411 | 0.8979 | 0.8199999 | 14104 |
| 1721082900 | 0.8411 | 0.0012 | 0.14 | 0.841 | 0.843 | 0.841 | 4497 |
| 1720823700 | 0.8399 | 0.0349 | 4.34 | 0.7809 | 0.8779 | 0.7809 | 20277 |
| 1720737300 | 0.805 | -0.07 | -8.00 | 0.8715 | 0.9212 | 0.676 | 92715 |
| 1720650900 | 0.875 | 0.0032 | 0.37 | 0.872 | 0.906 | 0.872 | 10281 |
| 1720564500 | 0.8718 | 0.0028 | 0.32 | 0.8603 | 0.8718 | 0.79 | 21349 |
| 1720478100 | 0.869 | 0.0185 | 2.18 | 0.86 | 0.9 | 0.8503 | 31111 |
| 1720218900 | 0.8505 | -0.0492 | -5.47 | 0.8901 | 0.8901 | 0.8504 | 13872 |
| 1720040640 | 0.8997 | 0.0297 | 3.41 | 0.88 | 0.9 | 0.85 | 16418 |
| 1719959700 | 0.87 | -0.020001 | -2.25 | 0.881 | 0.89999 | 0.87 | 6142 |
| 1719873300 | 0.890001 | 0.000223 | 0.03 | 0.881 | 0.8901 | 0.881 | 1799 |
| 1719614100 | 0.889778 | 0 | 0.00 | 0.889778 | 0.889778 | 0.889778 | 0 |
| 1719527700 | 0.889778 | -0.022723 | -2.49 | 0.881 | 0.94 | 0.881 | 37046 |
| 1719441300 | 0.912501 | 0.027401 | 3.10 | 0.89 | 0.94 | 0.8851 | 17115 |
| 1719354900 | 0.8851 | -0.0589 | -6.24 | 0.911 | 0.924 | 0.8851 | 13137 |
| 1719268500 | 0.944 | -0.000899 | -0.10 | 0.9449 | 0.95 | 0.905 | 1617 |
| 1719009300 | 0.944899 | 0.044899 | 4.99 | 0.89 | 0.945 | 0.89 | 8522 |
| 1718922900 | 0.9 | -0.0499 | -5.25 | 0.9495 | 0.9495 | 0.89 | 10149 |
| 1718750100 | 0.9499 | 0 | 0.00 | 0.95 | 0.95 | 0.91 | 2284 |
| 1718663700 | 0.9499 | -0.0001 | -0.01 | 0.95 | 0.95 | 0.91 | 4013 |
| 1718404500 | 0.95 | 0.0099 | 1.05 | 0.9257 | 0.96 | 0.9127 | 9173 |
| 1718318100 | 0.9401 | 0.0301 | 3.31 | 0.89 | 1 | 0.89 | 27505 |
| 1718231700 | 0.91 | 0.02 | 2.25 | 0.8999 | 0.911 | 0.8999 | 20201 |
| 1718145300 | 0.89 | -0.0109 | -1.21 | 0.9009 | 0.906629 | 0.89 | 6093 |
| 1718058900 | 0.9009 | -0.0091 | -1.00 | 0.91 | 0.910201 | 0.9009 | 7666 |
| 1717799700 | 0.91 | -0.03555 | -3.76 | 0.93 | 0.93 | 0.9009 | 10223 |
| 1717713300 | 0.94555 | 0 | 0.00 | 0.97 | 0.97 | 0.94555 | 213 |
| 1717626900 | 0.94555 | 0.04555 | 5.06 | 0.9 | 0.99 | 0.9 | 2990 |
| 1717540500 | 0.9 | 0 | 0.00 | 0.91 | 0.95 | 0.9 | 8184 |
| 1717454100 | 0.9 | -0.02 | -2.17 | 0.95 | 0.95 | 0.8904 | 1869 |
| 1717194900 | 0.92 | -0.03 | -3.16 | 0.918 | 0.95 | 0.918 | 1718 |
| 1717108500 | 0.95 | 0 | 0.00 | 0.965 | 0.965 | 0.918 | 3575 |
| 1717022100 | 0.95 | 0 | 0.00 | 0.9181 | 0.95 | 0.9181 | 4483 |
| 1716935700 | 0.95 | 0.015 | 1.60 | 0.935 | 0.95 | 0.918101 | 1300 |
| 1716590100 | 0.935 | 0.015 | 1.63 | 0.96 | 0.96 | 0.92 | 6127 |
| 1716503700 | 0.92 | -0.0001 | -0.01 | 0.969999 | 0.97 | 0.92 | 4061 |
| 1716417300 | 0.9201 | 0 | 0.00 | 0.975 | 0.975 | 0.9201 | 194 |
| 1716330900 | 0.9201 | -0.0049 | -0.53 | 0.92 | 0.93 | 0.92 | 1560 |
| 1716244500 | 0.925 | -0.015 | -1.60 | 0.98 | 0.983 | 0.92 | 4442 |
| 1715985300 | 0.94 | -0.045 | -4.57 | 0.99 | 0.99 | 0.9103 | 21925 |
| 1715898900 | 0.985 | 0.015 | 1.55 | 0.99 | 0.99 | 0.93 | 10004 |
| 1715812500 | 0.97 | 0.0395 | 4.25 | 0.99 | 0.99 | 0.9305 | 5553 |
| 1715726100 | 0.9305 | -0.0245 | -2.57 | 0.93 | 0.9602 | 0.93 | 1379 |
| 1715639700 | 0.955 | -0.0089 | -0.92 | 0.96 | 0.96 | 0.9101 | 2193 |
| 1715380500 | 0.9639 | 0.0039 | 0.41 | 0.98 | 0.98 | 0.94 | 483 |
| 1715294100 | 0.96 | -0.02 | -2.04 | 0.98 | 0.99 | 0.92 | 5553 |
| 1715207700 | 0.98 | 0.058 | 6.29 | 0.94 | 0.98 | 0.8851 | 19050 |
| 1715121300 | 0.922 | -0.0181 | -1.93 | 0.92 | 0.99 | 0.92 | 8946 |
| 1715034900 | 0.9401 | -0.0199 | -2.07 | 0.95 | 0.97 | 0.92 | 1278 |
| 1714775700 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.9486 | 1344 |
| 1714689300 | 1 | 0.04 | 4.17 | 0.98 | 1 | 0.94 | 4728 |
| 1714602900 | 0.96 | 0 | 0.00 | 0.93 | 0.98 | 0.92 | 2912 |
| 1714516500 | 0.96 | 0.0255 | 2.73 | 0.92 | 1 | 0.92 | 4680 |
| 1714430100 | 0.9345 | 0 | 0.00 | 0.94 | 0.98 | 0.9345 | 10134 |
| 1714170900 | 0.9345 | -0.0655 | -6.55 | 1 | 1.01 | 0.9345 | 8906 |
| 1714084500 | 1 | 0.04 | 4.17 | 0.97 | 1.01 | 0.9599 | 4862 |
| 1713998100 | 0.96 | -0.01 | -1.03 | 0.9699 | 1 | 0.8989 | 19672 |
| 1713911700 | 0.97 | 0.05 | 5.43 | 0.8989 | 0.99 | 0.8989 | 3148 |
| 1713825300 | 0.92 | -0.02 | -2.13 | 0.92 | 0.97 | 0.92 | 3124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
