CLPS

CLPS Incorporation Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CLPS Incorporation CLPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 4.98% 4.22 17:05:25
Open Price Low Price High Price Close Price Prev Close
4.03 3.99 4.25 4.22 4.02
more quote information »

CLPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.2654.303.924.08119,962-0.045-1.06%
1 Month3.984.583.924.26169,2460.246.03%
3 Months4.985.583.604.26431,788-0.76-15.26%
6 Months2.9719.782.887.782,065,4211.2542.09%
1 Year2.3119.782.017.181,189,5601.9182.68%
3 Years13.3319.781.607.30448,289-9.11-68.34%
5 Years5.7619.781.607.50469,898-1.54-26.74%

CLPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 4.02 0.04 1.01% 3.95 4.10 3.95 84,349
Jun 21 2021 3.98 -0.10 -2.45% 4.06 4.085 3.92 177,568
Jun 18 2021 4.08 -0.15 -3.55% 4.17 4.20 4.01 74,427
Jun 17 2021 4.23 0.09 2.17% 4.11 4.24 4.04 101,761
Jun 16 2021 4.14 -0.12 -2.82% 4.265 4.30 4.05 161,704
Jun 15 2021 4.26 -0.19 -4.27% 4.46 4.55 4.24 169,291
Jun 14 2021 4.45 0.09 2.06% 4.35 4.58 4.30 172,436
Jun 11 2021 4.36 -0.08 -1.8% 4.42 4.475 4.32 70,128
Jun 10 2021 4.44 -0.06 -1.33% 4.57 4.57 4.31 81,300
Jun 09 2021 4.50 0.12 2.74% 4.35 4.58 4.305 232,492
Jun 08 2021 4.38 0.16 3.79% 4.34 4.40 4.21 220,831
Jun 07 2021 4.22 -0.02 -0.47% 4.21 4.29 4.11 105,647
Jun 04 2021 4.24 -0.01 -0.24% 4.24 4.25 4.13 134,973
Jun 03 2021 4.25 -0.08 -1.85% 4.37 4.37 4.09 233,671
Jun 02 2021 4.33 -0.01 -0.23% 4.39 4.50 4.25 313,429
Jun 01 2021 4.34 0.16 3.83% 4.25 4.37 4.14 227,772
May 28 2021 4.18 0.04 0.97% 4.16 4.24 4.10 184,242
May 27 2021 4.14 -0.01 -0.24% 4.14 4.20 4.08 167,957
May 26 2021 4.15 0.17 4.27% 3.98 4.18 3.95 301,694
May 25 2021 3.98 -0.15 -3.63% 4.21 4.23 3.91 621,848
May 24 2021 4.13 0.03 0.73% 4.58 5.25 4.05 14,243,253
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.