CLPS Incorporation (CLPS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

0.8610

-0.0489

(-5.37%)

At close: 04:00PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.8700	0.8700	0.8000	0.8610	0.8610	22,325
25 Jul 2024	0.9500	0.9500	0.8900	0.8900	0.8900	16,300
24 Jul 2024	0.9500	0.9700	0.9500	0.9500	0.9500	28,800
23 Jul 2024	0.9600	0.9600	0.9500	0.9600	0.9600	21,300
22 Jul 2024	0.9400	0.9500	0.8690	0.8700	0.8700	21,000
19 Jul 2024	0.8800	0.9300	0.8800	0.9250	0.9250	9,600
18 Jul 2024	0.8660	0.9500	0.8660	0.8900	0.8900	14,900
17 Jul 2024	0.8400	0.9200	0.8400	0.8800	0.8800	3,800
16 Jul 2024	0.8200	0.8980	0.8200	0.8260	0.8260	14,100
15 Jul 2024	0.8410	0.8430	0.8410	0.8410	0.8410	4,500
12 Jul 2024	0.7900	0.8780	0.7900	0.8400	0.8400	20,300
11 Jul 2024	0.8180	0.9210	0.6760	0.8050	0.8050	92,700
10 Jul 2024	0.8720	0.9060	0.8720	0.8750	0.8750	10,300
09 Jul 2024	0.8600	0.8720	0.7900	0.8720	0.8720	21,500
08 Jul 2024	0.8500	0.9000	0.8500	0.8690	0.8690	31,100
05 Jul 2024	0.8900	0.8900	0.8500	0.8510	0.8510	13,900
03 Jul 2024	0.8730	0.9000	0.8500	0.8900	0.8900	16,400
02 Jul 2024	0.8810	0.9000	0.8700	0.8700	0.8700	6,100
01 Jul 2024	0.8810	0.8900	0.8810	0.8900	0.8900	1,800
28 Jun 2024	0.9200	0.9200	0.8810	0.8810	0.8810	20,600
27 Jun 2024	0.8810	0.9400	0.8810	0.8900	0.8900	37,000
26 Jun 2024	0.8850	0.9400	0.8850	0.9130	0.9130	17,100
25 Jun 2024	0.9110	0.9240	0.8850	0.8850	0.8850	13,100
24 Jun 2024	0.9050	0.9440	0.9050	0.9440	0.9440	1,600
21 Jun 2024	0.9030	0.9450	0.9030	0.9450	0.9450	8,500
20 Jun 2024	0.9100	0.9100	0.8900	0.9000	0.9000	10,100
18 Jun 2024	0.9100	0.9500	0.9100	0.9500	0.9500	2,300
17 Jun 2024	0.9500	0.9500	0.9100	0.9500	0.9500	4,000
14 Jun 2024	0.9260	0.9600	0.9130	0.9500	0.9500	9,200
13 Jun 2024	0.8900	0.9700	0.8900	0.9400	0.9400	27,500
12 Jun 2024	0.9040	0.9110	0.9020	0.9100	0.9100	20,200
11 Jun 2024	0.9010	0.9070	0.8900	0.8900	0.8900	6,100
10 Jun 2024	0.9100	0.9100	0.9010	0.9010	0.9010	7,700
07 Jun 2024	0.9100	0.9110	0.9010	0.9100	0.9100	10,200
06 Jun 2024	0.9460	0.9460	0.9460	0.9460	0.9460	-
05 Jun 2024	0.9000	0.9900	0.9000	0.9460	0.9460	3,000
04 Jun 2024	0.9500	0.9500	0.9000	0.9000	0.9000	8,200
03 Jun 2024	0.8900	0.9200	0.8900	0.9000	0.9000	1,900
31 May 2024	0.9180	0.9500	0.9180	0.9200	0.9200	1,700
30 May 2024	0.9200	0.9500	0.9180	0.9500	0.9500	3,600
29 May 2024	0.9200	0.9500	0.9200	0.9500	0.9500	4,500
28 May 2024	0.9500	0.9500	0.9180	0.9500	0.9500	1,300
24 May 2024	0.9600	0.9600	0.9200	0.9350	0.9350	6,100
23 May 2024	0.9700	0.9700	0.9200	0.9200	0.9200	4,100
22 May 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
21 May 2024	0.9300	0.9300	0.9200	0.9200	0.9200	1,600
20 May 2024	0.9800	0.9830	0.9200	0.9250	0.9250	4,400
17 May 2024	0.9900	0.9900	0.9100	0.9400	0.9400	21,900
16 May 2024	0.9300	0.9870	0.9300	0.9850	0.9850	10,000
15 May 2024	0.9500	0.9800	0.9500	0.9700	0.9700	5,600
14 May 2024	0.9500	0.9600	0.9310	0.9310	0.9310	1,400
13 May 2024	0.9600	0.9600	0.9100	0.9550	0.9550	2,200
10 May 2024	0.9400	0.9640	0.9400	0.9640	0.9640	500
09 May 2024	0.9200	0.9900	0.9200	0.9600	0.9600	5,600
08 May 2024	0.9200	0.9800	0.8850	0.9800	0.9800	19,100
07 May 2024	0.9200	0.9900	0.9200	0.9220	0.9220	8,900
06 May 2024	0.9200	0.9400	0.9200	0.9400	0.9400	1,300
03 May 2024	0.9800	0.9800	0.9490	0.9600	0.9600	1,300
02 May 2024	0.9500	1.0000	0.9400	1.0000	1.0000	4,700
01 May 2024	0.9800	0.9800	0.9200	0.9600	0.9600	2,900
30 Apr 2024	0.9400	1.0000	0.9200	0.9600	0.9600	4,700
29 Apr 2024	0.9370	0.9800	0.9350	0.9350	0.9350	10,100
26 Apr 2024	1.0000	1.0100	0.9350	0.9350	0.9350	8,900
25 Apr 2024	0.9700	1.0100	0.9700	1.0000	1.0000	4,900
24 Apr 2024	0.9700	1.0000	0.8990	0.9600	0.9600	19,700
23 Apr 2024	0.8990	0.9900	0.8990	0.9700	0.9700	3,100
22 Apr 2024	0.9700	0.9700	0.9200	0.9200	0.9200	3,100
19 Apr 2024	0.9500	0.9700	0.9200	0.9400	0.9400	7,900
18 Apr 2024	0.9700	0.9810	0.8850	0.9400	0.9400	84,300
17 Apr 2024	0.9700	0.9800	0.9500	0.9700	0.9700	28,900
16 Apr 2024	0.9950	1.0000	0.9800	0.9850	0.9850	13,700
15 Apr 2024	1.0430	1.0430	0.9900	0.9950	0.9950	52,900
12 Apr 2024	1.0060	1.0100	1.0000	1.0100	1.0100	1,500
11 Apr 2024	1.0000	1.0500	1.0000	1.0300	1.0300	6,500
10 Apr 2024	1.0100	1.0150	1.0000	1.0000	1.0000	5,500
09 Apr 2024	0.9900	1.0300	0.9900	1.0000	1.0000	4,500
08 Apr 2024	0.9950	1.0400	0.9950	1.0000	1.0000	1,500
05 Apr 2024	1.0800	1.0800	1.0050	1.0100	1.0100	7,900
04 Apr 2024	1.0600	1.0900	1.0600	1.0900	1.0900	3,200
03 Apr 2024	1.0500	1.0900	1.0500	1.0700	1.0700	10,000
02 Apr 2024	1.0300	1.0960	1.0300	1.0560	1.0560	7,700
01 Apr 2024	1.0700	1.0700	1.0300	1.0300	1.0300	2,700
28 Mar 2024	1.0530	1.0700	1.0300	1.0300	1.0300	1,100
27 Mar 2024	1.0600	1.0600	1.0300	1.0300	1.0300	32,100
26 Mar 2024	1.0300	1.0800	1.0300	1.0650	1.0650	30,100
25 Mar 2024	1.0400	1.0550	1.0300	1.0300	1.0300	4,100
22 Mar 2024	1.0400	1.1050	1.0200	1.0700	1.0700	18,700
21 Mar 2024	1.0400	1.0400	1.0200	1.0200	1.0200	14,800
20 Mar 2024	1.0200	1.0300	1.0200	1.0300	1.0300	16,400
19 Mar 2024	1.0200	1.0400	1.0200	1.0400	1.0400	8,500
18 Mar 2024	1.0200	1.0200	1.0100	1.0100	1.0100	3,100
15 Mar 2024	1.0000	1.0300	1.0000	1.0150	1.0150	2,100
14 Mar 2024	0.9900	1.0270	0.9900	1.0270	1.0270	1,400
13 Mar 2024	1.0200	1.0500	1.0200	1.0500	1.0500	700
12 Mar 2024	1.0120	1.0750	1.0120	1.0500	1.0500	2,300
11 Mar 2024	1.1000	1.1200	1.0000	1.0700	1.0700	25,600
08 Mar 2024	1.1100	1.1400	1.1000	1.1000	1.1000	12,800
07 Mar 2024	1.0850	1.1500	1.0800	1.1250	1.1250	45,500
06 Mar 2024	1.0800	1.0800	1.0800	1.0800	1.0800	8,300
05 Mar 2024	0.9400	1.0900	0.9300	1.0800	1.0800	27,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.0118%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

CLPS Incorporation (CLPS)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.0118%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)