New Zealand markets closed

CLPS Incorporation (CLPS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.9400-0.0100 (-1.05%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.97000.98100.88500.94000.940084,300
17 Apr 20240.97000.98000.95000.97000.970028,900
16 Apr 20240.99501.00000.98000.98500.985013,700
15 Apr 20241.04301.04300.99000.99500.995052,900
12 Apr 20241.00601.01001.00001.01001.01001,500
11 Apr 20241.00001.05001.00001.03001.03006,500
10 Apr 20241.01001.01501.00001.00001.00005,500
09 Apr 20240.99001.03000.99001.00001.00004,500
08 Apr 20240.99501.04000.99501.00001.00001,500
05 Apr 20241.08001.08001.00501.01001.01007,900
04 Apr 20241.06001.09001.06001.09001.09003,200
03 Apr 20241.05001.09001.05001.07001.070010,000
02 Apr 20241.03001.09601.03001.05601.05607,700
01 Apr 20241.07001.07001.03001.03001.03002,700
28 Mar 20241.05301.07001.03001.03001.03001,100
27 Mar 20241.06001.06001.03001.03001.030032,100
26 Mar 20241.03001.08001.03001.06501.065030,100
25 Mar 20241.04001.05501.03001.03001.03004,100
22 Mar 20241.04001.10501.02001.07001.070018,700
21 Mar 20241.04001.04001.02001.02001.020014,800
20 Mar 20241.02001.03001.02001.03001.030016,400
19 Mar 20241.02001.04001.02001.04001.04008,500
18 Mar 20241.02001.02001.01001.01001.01003,100
15 Mar 20241.00001.03001.00001.01501.01502,100
14 Mar 20240.99001.02700.99001.02701.02701,400
13 Mar 20241.02001.05001.02001.05001.0500700
12 Mar 20241.01201.07501.01201.05001.05002,300
11 Mar 20241.10001.12001.00001.07001.070025,600
08 Mar 20241.11001.14001.10001.10001.100012,800
07 Mar 20241.08501.15001.08001.12501.125045,500
06 Mar 20241.08001.08001.08001.08001.08008,300
05 Mar 20240.94001.09000.93001.08001.080027,800
04 Mar 20241.03001.10001.03001.09001.090041,300
01 Mar 20241.00201.08901.00001.01001.010012,800
29 Feb 20241.05001.05001.00001.00001.00002,500
28 Feb 20241.04001.05001.04001.04101.04102,400
27 Feb 20241.00101.09001.00001.07001.070014,300
26 Feb 20241.02701.03001.00001.00001.00004,000
23 Feb 20241.01001.01201.00001.00001.00003,300
22 Feb 20241.05801.05800.97601.00001.00004,100
21 Feb 20241.03001.03001.01001.01001.01001,600
20 Feb 20241.15001.16501.00001.03001.030046,900
16 Feb 20241.04001.15001.04001.13001.130062,700
15 Feb 20240.94001.06000.94001.02001.020039,500
14 Feb 20240.96000.99800.96000.96000.96001,200
13 Feb 20240.96000.96000.96000.96000.96002,700
12 Feb 20240.95001.00000.95000.96000.96009,900
09 Feb 20240.99001.02000.89000.97800.978029,000
08 Feb 20240.98001.00000.97000.97500.975011,700
07 Feb 20240.97001.00000.97000.98000.98003,700
06 Feb 20240.96300.97000.96300.97000.97001,000
05 Feb 20241.00001.02000.96400.98800.988010,600
02 Feb 20241.00001.02001.00001.01001.01002,300
01 Feb 20241.00001.00101.00001.00101.00101,300
31 Jan 20241.02001.02301.00001.00001.00001,400
30 Jan 20240.97501.01000.97501.00501.005013,200
29 Jan 20241.00001.00900.96000.98000.98007,100
26 Jan 20241.02001.03001.01501.03001.03003,400
25 Jan 20241.02001.02001.00001.00501.00502,700
24 Jan 20241.03501.03501.00001.00001.00001,800
23 Jan 20240.97001.02000.97001.01001.010015,100
22 Jan 20240.98001.01000.96500.96500.96506,800
19 Jan 20240.98001.05000.97001.00001.000019,600
18 Jan 20240.99001.01000.96000.99000.990018,000
17 Jan 20241.02001.02001.00001.00001.0000800
16 Jan 20241.03001.05000.94201.02101.021060,100
12 Jan 20241.01501.05000.97001.05001.05007,900
11 Jan 20241.04001.05001.01001.04001.040011,500
10 Jan 20241.02001.02000.98001.02001.02009,000
09 Jan 20240.98001.00000.98001.00001.0000600
08 Jan 20241.00001.06000.95001.00001.000044,000
05 Jan 20241.06501.06801.01001.01001.01002,300
04 Jan 20241.02001.08000.98201.03001.030013,900
03 Jan 20241.03001.05000.96000.96000.960038,300
02 Jan 20241.04001.09401.04001.05001.050013,500
29 Dec 20231.08001.10101.04001.04001.040017,800
28 Dec 20231.09001.13001.03001.06001.060022,800
27 Dec 20231.06001.12001.06001.07501.075025,300
26 Dec 20231.05001.10001.03001.10001.10008,700
22 Dec 20231.10001.15001.03001.05001.050051,900
21 Dec 20231.11001.11601.05001.08001.080010,600
20 Dec 20231.12001.12001.03001.03001.03005,600
19 Dec 20231.08001.12001.05001.12001.120019,400
18 Dec 20231.10001.14001.10001.10101.101010,700
15 Dec 20231.05001.14001.05001.10001.100022,000
14 Dec 20231.13001.15001.02001.04001.040078,600
13 Dec 20231.06501.15001.02001.08001.080035,600
12 Dec 20231.06001.11001.05701.08001.080013,700
11 Dec 20231.09001.09001.03001.07001.07008,300
08 Dec 20231.13001.13001.06001.06001.060014,600
07 Dec 20231.14001.14001.12001.13001.130031,900
06 Dec 20231.10901.14001.10901.14001.140025,700
05 Dec 20231.11001.15001.10001.12001.12006,500
04 Dec 20231.17001.18001.13701.15001.150020,400
01 Dec 20231.24001.24001.11001.19001.190046,700
01 Dec 20230.1 Dividend
30 Nov 20231.26001.30001.25001.28001.180048,200
29 Nov 20231.25501.29001.25501.29001.189265,000
28 Nov 20231.17001.33001.17001.26001.161666,300
27 Nov 20231.19001.19001.15001.18001.087826,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...