CLPS Incorporation (CLPS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -8.8 | 1.25 | 1.25 | 1.12 | 5049 | 1.16059752 | CS |
| 4 | -0.06 | -5 | 1.2 | 1.36 | 1.12 | 19979 | 1.30143999 | CS |
| 12 | -0.01 | -0.869565217391 | 1.15 | 1.36 | 1.03 | 19455 | 1.22054647 | CS |
| 26 | -0.14 | -10.9375 | 1.28 | 1.7 | 0.8 | 29733 | 1.27104032 | CS |
| 52 | 0.11 | 10.6796116505 | 1.03 | 1.7 | 0.676 | 21699 | 1.1746905 | CS |
| 156 | -1.21 | -51.4893617021 | 2.35 | 2.4 | 0.676 | 29487 | 1.34581939 | CS |
| 260 | -1.47 | -56.3218390805 | 2.61 | 19.78 | 0.676 | 284734 | 6.46037033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.2 | 1.1292 | 5537 |
| 1740785700 | 1.16 | -0.01 | -0.43 | 1.1739 | 1.18 | 1.16 | 1680 |
| 1740699300 | 1.165 | 0.01 | 0.87 | 1.15 | 1.1956 | 1.15 | 5849 |
| 1740612900 | 1.155 | -0.08 | -6.10 | 1.25 | 1.25 | 1.15 | 9342 |
| 1740526500 | 1.23 | 0.01 | 0.97 | 1.25 | 1.25 | 1.1402 | 2838 |
| 1740440100 | 1.2182 | -0.05 | -4.08 | 1.2757 | 1.2757 | 1.21 | 13316 |
| 1740180900 | 1.27 | -0.08 | -5.93 | 1.33 | 1.3597999 | 1.27 | 50531 |
| 1740094500 | 1.35 | 0.05 | 3.45 | 1.28 | 1.35 | 1.2499 | 58409 |
| 1740008100 | 1.305 | -0.02 | -1.14 | 1.32 | 1.32 | 1.25 | 23240 |
| 1739921700 | 1.32 | -0.01 | -0.75 | 1.335 | 1.3395 | 1.25 | 28281 |
| 1739576100 | 1.33 | 0.03 | 2.31 | 1.3 | 1.35 | 1.2528999 | 53461 |
| 1739489700 | 1.3 | 0 | 0.00 | 1.28 | 1.32 | 1.2633 | 10441 |
| 1739403300 | 1.3 | -0.03 | -2.26 | 1.33 | 1.33 | 1.26 | 11021 |
| 1739316900 | 1.33 | -0.03 | -2.21 | 1.32 | 1.3401 | 1.2579 | 10816 |
| 1739230500 | 1.36 | 0.04 | 3.03 | 1.31 | 1.36 | 1.23 | 21826 |
| 1738971300 | 1.32 | 0.05 | 3.94 | 1.28 | 1.34 | 1.1986 | 44432 |
| 1738884900 | 1.27 | -0 | -0.33 | 1.21 | 1.28 | 1.2051 | 7073 |
| 1738798500 | 1.2742 | 0.03 | 2.76 | 1.2623 | 1.2742 | 1.21 | 13013 |
| 1738712100 | 1.24 | -0.02 | -1.59 | 1.2 | 1.27 | 1.2 | 8495 |
| 1738625700 | 1.26 | 0 | 0.01 | 1.2628 | 1.27 | 1.225 | 4579 |
| 1738366500 | 1.2599 | -0.01 | -0.80 | 1.28 | 1.28 | 1.2562 | 1263 |
| 1738280100 | 1.27 | 0.02 | 1.61 | 1.27 | 1.28 | 1.19 | 17122 |
| 1738193700 | 1.2499 | 0.01 | 0.80 | 1.28 | 1.28 | 1.216 | 4546 |
| 1738107300 | 1.24 | -0.03 | -2.36 | 1.29 | 1.29 | 1.21 | 10171 |
| 1738020900 | 1.27 | 0.04 | 3.25 | 1.17 | 1.31 | 1.1201 | 77413 |
| 1737761700 | 1.23 | -0.05 | -3.87 | 1.25 | 1.26 | 1.16 | 29277 |
| 1737675300 | 1.2795 | 0 | 0.00 | 1.2795 | 1.2795 | 1.2795 | 0 |
| 1737588900 | 1.2795 | 0.05 | 4.02 | 1.19 | 1.29 | 1.17 | 29671 |
| 1737502500 | 1.23 | 0.02 | 1.65 | 1.17 | 1.26 | 1.155 | 59604 |
| 1737156900 | 1.21 | 0.07 | 6.14 | 1.1399999 | 1.21 | 1.12 | 39833 |
| 1737070500 | 1.1399999 | 0 | 0.00 | 1.16 | 1.165 | 1.1399999 | 13347 |
| 1736984100 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.165 | 1.1 | 18194 |
| 1736897700 | 1.12 | 0.01 | 0.89 | 1.1 | 1.157 | 1.09 | 13376 |
| 1736811300 | 1.1101 | 0.01 | 0.46 | 1.1 | 1.12 | 1.0901 | 10024 |
| 1736552100 | 1.105 | 0 | 0.00 | 1.0919 | 1.11 | 1.09 | 10397 |
| 1736379300 | 1.105 | -0.03 | -2.21 | 1.11 | 1.1828 | 1.09 | 2549 |
| 1736292900 | 1.1299999 | 0.01 | 0.71 | 1.11 | 1.1499 | 1.09 | 16341 |
| 1736206500 | 1.122 | 0 | 0.09 | 1.1554 | 1.17 | 1.08 | 29367 |
| 1735947300 | 1.121 | -0.04 | -3.37 | 1.15 | 1.1688 | 1.12 | 6229 |
| 1735860900 | 1.1601 | -0.01 | -0.84 | 1.16 | 1.17 | 1.16 | 2175 |
| 1735688100 | 1.1699 | 0.02 | 1.73 | 1.1299999 | 1.1699 | 1.1299999 | 1255 |
| 1735601700 | 1.15 | 0.02 | 1.77 | 1.1 | 1.1699 | 1.1 | 13080 |
| 1735342500 | 1.1299999 | -0.03 | -2.59 | 1.155 | 1.155 | 1.08 | 33883 |
| 1735256100 | 1.16 | 0.05 | 4.50 | 1.1399999 | 1.2 | 1.1299999 | 35023 |
| 1735077840 | 1.11 | 0 | 0.00 | 1.16 | 1.16 | 1.11 | 7604 |
| 1734996900 | 1.11 | -0.06 | -5.13 | 1.091 | 1.15 | 1.09 | 8062 |
| 1734737700 | 1.17 | 0.08 | 7.34 | 1.1642999 | 1.17 | 1.1273 | 16946 |
| 1734651300 | 1.09 | -0.01 | -0.91 | 1.03 | 1.1 | 1.03 | 16386 |
| 1734564900 | 1.1 | -0.01 | -0.45 | 1.115 | 1.1399999 | 1.1 | 19280 |
| 1734478500 | 1.105 | -0.01 | -0.45 | 1.1 | 1.12 | 1.054 | 33543 |
| 1734392100 | 1.11 | 0.02 | 1.99 | 1.1 | 1.12 | 1.06 | 17910 |
| 1734132900 | 1.0883 | -0.01 | -1.06 | 1.1 | 1.11 | 1.05 | 28999 |
| 1734046500 | 1.1 | -0.05 | -4.35 | 1.1399999 | 1.1560999 | 1.07 | 14926 |
| 1733960100 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.1399999 | 5367 |
| 1733873700 | 1.16 | -0.01 | -0.85 | 1.15 | 1.1699 | 1.1299999 | 23201 |
| 1733787300 | 1.17 | 0.05 | 4.93 | 1.1 | 1.17 | 1.0919 | 50004 |
| 1733528100 | 1.115 | 0.04 | 4.21 | 1.08 | 1.12 | 1.06 | 133316 |
| 1733441700 | 1.07 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 19653 |
| 1733355300 | 1.07 | -0.01 | -0.85 | 1.05 | 1.09 | 1.05 | 9471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
