CLPS

CLPS Incorporation Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CLPS Incorporation CLPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0799 3.32% 2.4899 15:28:59
Open Price Low Price High Price Close Price Prev Close
2.36 2.285 2.50 2.41
more quote information »

CLPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.632.632.132.3394,219-0.1401-5.33%
1 Month3.143.242.132.7489,474-0.6501-20.7%
3 Months3.093.862.132.97207,160-0.6001-19.42%
6 Months4.344.582.133.36171,900-1.85-42.63%
1 Year3.8619.782.137.311,149,122-1.37-35.49%
3 Years5.9619.781.606.84455,840-3.47-58.22%
5 Years5.7619.781.607.27431,626-3.27-56.77%

CLPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 2.41 0.14 6.17% 2.37 2.48 2.34 80,990
Dec 06 2021 2.27 0.05 2.25% 2.16 2.28 2.13 65,006
Dec 03 2021 2.22 -0.14 -5.93% 2.39 2.39 2.18 165,131
Dec 02 2021 2.36 -0.14 -5.6% 2.43 2.55 2.33 80,810
Dec 01 2021 2.50 -0.05 -1.96% 2.63 2.63 2.49 79,160
Nov 30 2021 2.55 -0.10 -3.77% 2.62 2.7198 2.4701 115,602
Nov 29 2021 2.65 -0.12 -4.33% 2.75 2.7799 2.65 110,536
Nov 26 2021 2.77 -0.04 -1.42% 2.80 2.85 2.665 85,681
Nov 24 2021 2.81 0.03 1.08% 2.75 2.85 2.73 66,709
Nov 23 2021 2.78 0.00 0.0% 2.82 2.8547 2.73 35,348
Nov 22 2021 2.78 -0.07 -2.46% 2.82 2.94 2.728 52,822
Nov 19 2021 2.85 -0.01 -0.35% 2.85 2.915 2.8401 39,266
Nov 18 2021 2.86 -0.20 -6.51% 3.03 3.112 2.85 197,362
Nov 17 2021 3.0591 -0.01 -0.36% 3.03 3.16 3.01 197,625
Nov 16 2021 3.07 -0.01 -0.32% 3.07 3.23 3.01 184,510
Nov 15 2021 3.08 -0.11 -3.45% 3.20 3.20 3.07 29,288
Nov 12 2021 3.19 0.05 1.59% 3.14 3.24 3.10 30,795
Nov 11 2021 3.14 0.06 1.95% 3.09 3.195 3.08 40,899
Nov 10 2021 3.08 -0.14 -4.35% 3.14 3.19 3.0704 42,460
Nov 09 2021 3.22 0.05 1.58% 3.22 3.25 3.11 54,498
Nov 08 2021 3.17 -0.05 -1.55% 3.22 3.2398 3.12 57,097
See More Historical Prices »


Your Recent History
NASDAQ
CLPS
CLPS Incor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.