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 | 0.0099 | 0.792 | 1.25 | 1.31 | 1.1201 | 27706 | 1.25868407 | CS |
| 4 | 0.1099 | 9.55652173913 | 1.15 | 1.31 | 1.08 | 22792 | 1.20943214 | CS |
| 12 | 0.1699 | 15.5871559633 | 1.09 | 1.31 | 1.02 | 28318 | 1.15077468 | CS |
| 26 | 0.3799 | 43.1704545455 | 0.88 | 1.7 | 0.682 | 29807 | 1.23895333 | CS |
| 52 | 0.2499 | 24.7425742574 | 1.01 | 1.7 | 0.676 | 21145 | 1.15851238 | CS |
| 156 | -0.6601 | -34.3802083333 | 1.92 | 2.48 | 0.676 | 30650 | 1.39310674 | CS |
| 260 | -1.8401 | -59.3580645161 | 3.1 | 19.78 | 0.676 | 285330 | 6.45305468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.2599 | -0.01 | -0.80 | 1.2562 | 1.2599 | 1.2562 | 1249 |
| 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 | 1.22 | 1.26 | 1.155 | 59708 |
| 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 | 1.11 | 1.11 | 1.09 | 10620 |
| 1736379300 | 1.105 | -0.03 | -2.21 | 1.12 | 1.1828 | 1.09 | 2792 |
| 1736292900 | 1.1299999 | 0.01 | 0.71 | 1.11 | 1.1499 | 1.09 | 16341 |
| 1736206500 | 1.122 | 0 | 0.09 | 1.1299999 | 1.17 | 1.08 | 29415 |
| 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 | 2240 |
| 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 | 13082 |
| 1735342500 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.155 | 1.08 | 33983 |
| 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 | 1.16 | 1.16 | 1.09 | 8075 |
| 1734737700 | 1.17 | 0.08 | 7.34 | 1.15 | 1.2 | 1.1273 | 28264 |
| 1734651300 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.03 | 17335 |
| 1734564900 | 1.1 | -0.01 | -0.45 | 1.12 | 1.1399999 | 1.1 | 21454 |
| 1734478500 | 1.105 | -0.01 | -0.45 | 1.08 | 1.12 | 1.054 | 33671 |
| 1734392100 | 1.11 | 0.02 | 1.99 | 1.07 | 1.12 | 1.06 | 18038 |
| 1734132900 | 1.0883 | -0.01 | -1.06 | 1.08 | 1.11 | 1.05 | 29000 |
| 1734046500 | 1.1 | -0.05 | -4.35 | 1.15 | 1.1560999 | 1.07 | 14927 |
| 1733960100 | 1.15 | -0.01 | -0.86 | 1.1399999 | 1.16 | 1.1399999 | 5808 |
| 1733873700 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1299999 | 23204 |
| 1733787300 | 1.17 | 0.05 | 4.93 | 1.1 | 1.17 | 1.06 | 50306 |
| 1733528100 | 1.115 | 0.04 | 4.21 | 1.05 | 1.12 | 1.05 | 133396 |
| 1733441700 | 1.07 | 0 | 0.00 | 1.05 | 1.1 | 1.01 | 23205 |
| 1733355300 | 1.07 | -0.01 | -0.85 | 1.05 | 1.09 | 1.05 | 9759 |
| 1733268900 | 1.0792 | -0.01 | -0.99 | 1.05 | 1.09 | 1.05 | 5408 |
| 1733182500 | 1.09 | -0.02 | -1.80 | 1.0802 | 1.1183 | 1.05 | 25228 |
| 1732917840 | 1.11 | 0 | 0.00 | 1.12 | 1.1464 | 1.0995 | 19587 |
| 1732750500 | 1.11 | 0.01 | 0.91 | 1.1299999 | 1.145 | 1.11 | 39925 |
| 1732664100 | 1.1 | 0.01 | 0.46 | 1.06 | 1.1298999 | 1.06 | 11888 |
| 1732577700 | 1.095 | -0.02 | -1.35 | 1.08 | 1.1053 | 1.07 | 29300 |
| 1732318500 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.15 | 1.1 | 31858 |
| 1732232100 | 1.1299999 | -0.04 | -3.00 | 1.1399999 | 1.15 | 1.1299999 | 11778 |
| 1732145700 | 1.165 | -0.03 | -2.10 | 1.19 | 1.19 | 1.1299999 | 23221 |
| 1732059300 | 1.19 | 0.03 | 3.03 | 1.16 | 1.2 | 1.1055 | 29877 |
| 1731972900 | 1.155 | 0.05 | 5.00 | 1.09 | 1.1785 | 1.06 | 64673 |
| 1731713700 | 1.1 | -0.01 | -0.90 | 1.08 | 1.1356 | 1.07 | 33877 |
| 1731627300 | 1.11 | -0.08 | -6.72 | 1.16 | 1.1693 | 1.06 | 61118 |
| 1731540900 | 1.19 | 0.14 | 13.33 | 1.05 | 1.2 | 1.05 | 205780 |
| 1731454500 | 1.05 | 0.02 | 1.94 | 1.01 | 1.05 | 1.01 | 9146 |
| 1731368100 | 1.03 | -0.02 | -1.90 | 1.08 | 1.09 | 1.03 | 26718 |
| 1731108900 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1 | 1.05 | 28420 |
| 1731022500 | 1.09 | -0.03 | -2.68 | 1.12 | 1.12 | 1.03 | 26950 |
| 1730936100 | 1.12 | -0.13 | -10.40 | 1.25 | 1.25 | 0.8 | 204812 |
| 1730849700 | 1.25 | -0.11 | -8.09 | 1.33 | 1.35 | 1.22 | 21569 |
| 1730763300 | 1.36 | -0.21 | -13.38 | 1.48 | 1.491 | 1.36 | 69561 |
| 1730500500 | 1.57 | 0.2 | 14.51 | 1.37 | 1.7 | 1.36 | 270471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
