New Zealand markets closed

CLPS Incorporation (CLPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0300-0.0700 (-6.36%)
At close: 03:56PM EST
1.0500 +0.02 (+1.94%)
After hours: 08:00PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20241.15001.16501.00001.03001.030045,800
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
24 Nov 20231.19001.19001.14001.18001.087860,200
22 Nov 20231.09001.19001.06001.15001.0602124,600
21 Nov 20231.01001.04001.01001.04000.95877,500
20 Nov 20231.06001.07001.01501.02000.940310,200
17 Nov 20231.04001.04000.99500.99500.917390,200
16 Nov 20231.07001.09001.03001.03000.9495156,000
15 Nov 20231.04001.09001.04001.08000.9956109,600
14 Nov 20230.99001.04000.99001.03900.9578110,800
13 Nov 20230.99001.00000.95001.00000.921966,900
10 Nov 20230.99001.02000.97000.97000.894297,300
09 Nov 20231.02901.03001.01001.03000.94955,800
08 Nov 20231.00001.03000.99001.02000.940312,900
07 Nov 20230.96000.98500.96000.98500.908010,200
06 Nov 20230.91800.97000.91800.97000.894227,300
03 Nov 20230.93000.94000.93000.94000.866612,900
02 Nov 20230.93300.94700.92000.93600.862929,300
01 Nov 20230.92000.94800.92000.92000.848157,000
31 Oct 20230.90300.93000.90300.91200.840711,400
30 Oct 20230.88000.95000.88000.88300.81405,600
27 Oct 20230.90000.90400.88100.88100.81223,800
26 Oct 20230.89000.89700.88100.88100.812222,300
25 Oct 20230.88100.89700.88100.89100.82146,600
24 Oct 20230.90100.91000.88100.89700.826916,000
23 Oct 20230.90200.92000.90100.90100.830616,100
20 Oct 20230.90000.93600.90000.90500.834334,300
19 Oct 20230.93600.95000.92100.92100.84903,900
18 Oct 20230.97600.97600.91100.92000.848141,100
17 Oct 20230.96001.01500.96000.97600.899718,600
16 Oct 20230.92300.99500.92300.97000.894214,100
13 Oct 20231.00001.00000.96100.96100.88591,900
12 Oct 20231.00001.04001.00001.00000.921931,500
11 Oct 20231.00001.01000.98200.98200.905329,400
10 Oct 20231.00001.00500.99101.00500.92651,800
09 Oct 20231.00001.00000.96101.00000.92191,400
06 Oct 20231.00001.01000.98700.99000.912722,400
05 Oct 20230.97001.03000.96101.03000.949514,500
04 Oct 20231.00001.00001.00001.00000.9219400
03 Oct 20230.99501.00000.97001.00000.92191,700
02 Oct 20230.96001.04000.96000.99500.91732,600
29 Sept 20231.00001.03000.97001.03000.9495500
28 Sept 20231.04901.06001.00501.03000.94957,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...