NasdaqGM - Delayed Quote USD

CLPS Incorporation (CLPS)

Compare
1.5100 +0.1300 (+9.42%)
At close: October 29 at 4:00 PM EDT
1.5300 +0.02 (+1.32%)
After hours: October 29 at 5:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 1.4200 1.5400 1.4100 1.5100 1.5100 101,000
Oct 28, 2024 1.3600 1.4000 1.3600 1.4000 1.4000 12,700
Oct 25, 2024 1.3950 1.3950 1.3400 1.3600 1.3600 5,300
Oct 24, 2024 1.4400 1.4400 1.3800 1.3900 1.3900 14,000
Oct 23, 2024 1.4450 1.4450 1.4000 1.4060 1.4060 40,300
Oct 22, 2024 1.3900 1.4500 1.3900 1.4300 1.4300 43,500
Oct 21, 2024 1.4000 1.4100 1.3700 1.3900 1.3900 19,500
Oct 18, 2024 1.3480 1.4300 1.3300 1.3700 1.3700 75,600
Oct 17, 2024 1.3600 1.3650 1.3200 1.3400 1.3400 14,000
Oct 16, 2024 1.3800 1.3800 1.3600 1.3700 1.3700 16,400
Oct 15, 2024 1.3800 1.4000 1.3700 1.3900 1.3900 9,800
Oct 14, 2024 1.4000 1.4020 1.3800 1.3800 1.3800 18,100
Oct 11, 2024 1.3900 1.4100 1.3720 1.4000 1.4000 7,400
Oct 10, 2024 1.4200 1.4270 1.4100 1.4100 1.4100 7,100
Oct 9, 2024 1.4000 1.4300 1.4000 1.4300 1.4300 16,700
Oct 8, 2024 1.4300 1.4300 1.3500 1.4100 1.4100 34,500
Oct 7, 2024 1.4400 1.4800 1.4300 1.4500 1.4500 29,400
Oct 4, 2024 1.4400 1.4500 1.4100 1.4200 1.4200 25,800
Oct 3, 2024 1.4200 1.4400 1.4100 1.4100 1.4100 22,600
Oct 2, 2024 1.4300 1.5000 1.4300 1.4600 1.4600 41,100
Oct 1, 2024 1.4000 1.4500 1.4000 1.4100 1.4100 38,900
Sep 30, 2024 1.4100 1.4250 1.3900 1.4000 1.4000 27,200
Sep 27, 2024 1.4200 1.4200 1.4000 1.4000 1.4000 9,800
Sep 26, 2024 1.3800 1.3800 1.3710 1.3750 1.3750 6,300
Sep 25, 2024 1.3900 1.3900 1.3800 1.3800 1.3800 5,400
Sep 24, 2024 1.3360 1.4300 1.2700 1.3700 1.3700 69,900
Sep 23, 2024 1.3900 1.4200 1.3350 1.3500 1.3500 24,000
Sep 20, 2024 1.3500 1.3800 1.3500 1.3600 1.3600 7,200
Sep 19, 2024 1.3700 1.3800 1.3500 1.3650 1.3650 11,200
Sep 18, 2024 1.3300 1.4200 1.3300 1.3800 1.3800 15,600
Sep 17, 2024 1.3900 1.4000 1.2300 1.3900 1.3900 30,000
Sep 16, 2024 1.3600 1.3900 1.3000 1.3800 1.3800 24,300
Sep 13, 2024 1.3000 1.3600 1.2600 1.3400 1.3400 60,900
Sep 12, 2024 1.3000 1.3000 1.2500 1.3000 1.3000 48,800
Sep 11, 2024 1.2060 1.3000 1.1880 1.2900 1.2900 39,500
Sep 10, 2024 1.1920 1.2100 1.0100 1.1700 1.1700 25,500
Sep 9, 2024 1.2000 1.2800 1.1800 1.2000 1.2000 29,500
Sep 6, 2024 1.2600 1.2600 1.1900 1.1900 1.1900 9,800
Sep 5, 2024 1.2500 1.2600 1.2130 1.2600 1.2600 22,100
Sep 4, 2024 1.2390 1.2700 1.2000 1.2700 1.2700 27,400
Sep 3, 2024 1.2300 1.2700 1.1800 1.2700 1.2700 18,500
Aug 30, 2024 1.2300 1.2600 1.1820 1.2400 1.2400 32,000
Aug 29, 2024 1.2100 1.2700 1.1300 1.2400 1.2400 79,400
Aug 28, 2024 1.1000 1.2200 1.0600 1.2150 1.2150 36,600
Aug 27, 2024 1.1100 1.1600 1.0460 1.1300 1.1300 38,500
Aug 26, 2024 1.0400 1.1100 0.9960 1.1100 1.1100 37,200
Aug 23, 2024 0.9600 1.0600 0.8700 1.0600 1.0600 50,700
Aug 22, 2024 0.9100 1.0200 0.8900 0.9600 0.9600 38,400
Aug 21, 2024 0.7870 0.9200 0.7870 0.9200 0.9200 28,100
Aug 20, 2024 0.8480 0.8900 0.7460 0.8800 0.8800 15,700
Aug 19, 2024 0.7700 0.8280 0.7700 0.8280 0.8280 10,500
Aug 16, 2024 0.7400 0.8280 0.7400 0.7920 0.7920 12,300
Aug 15, 2024 0.8280 0.8280 0.7930 0.7930 0.7930 300
Aug 14, 2024 0.8200 0.8200 0.7780 0.8200 0.8200 2,200
Aug 13, 2024 0.8000 0.8200 0.7900 0.7900 0.7900 5,100
Aug 12, 2024 0.8640 0.8640 0.7400 0.7960 0.7960 9,700
Aug 9, 2024 0.7400 0.8250 0.7400 0.8200 0.8200 3,600
Aug 8, 2024 0.7400 0.8180 0.7400 0.7400 0.7400 3,500
Aug 7, 2024 0.7680 0.8300 0.7400 0.7400 0.7400 2,800
Aug 6, 2024 0.7300 0.7680 0.7300 0.7680 0.7680 9,800
Aug 5, 2024 0.7900 0.7900 0.6820 0.7700 0.7700 35,000
Aug 2, 2024 0.8100 0.8500 0.7900 0.7900 0.7900 7,500
Aug 1, 2024 0.8400 0.8400 0.8000 0.8150 0.8150 1,800
Jul 31, 2024 0.8450 0.8880 0.8120 0.8400 0.8400 7,900
Jul 30, 2024 0.7900 0.8800 0.7900 0.8800 0.8800 8,300
Jul 29, 2024 0.8420 0.8420 0.7900 0.8000 0.8000 15,300
Jul 26, 2024 0.8700 0.8700 0.8000 0.8610 0.8610 21,800
Jul 25, 2024 0.9500 0.9500 0.8900 0.8900 0.8900 16,300
Jul 24, 2024 0.9500 0.9700 0.9500 0.9500 0.9500 28,800
Jul 23, 2024 0.9600 0.9600 0.9500 0.9600 0.9600 21,300
Jul 22, 2024 0.9400 0.9500 0.8690 0.8700 0.8700 21,000
Jul 19, 2024 0.8800 0.9300 0.8800 0.9250 0.9250 9,600
Jul 18, 2024 0.8660 0.9500 0.8660 0.8900 0.8900 14,900
Jul 17, 2024 0.8400 0.9200 0.8400 0.8800 0.8800 3,800
Jul 16, 2024 0.8200 0.8980 0.8200 0.8260 0.8260 14,100
Jul 15, 2024 0.8410 0.8430 0.8410 0.8410 0.8410 4,500
Jul 12, 2024 0.7900 0.8780 0.7900 0.8400 0.8400 20,300
Jul 11, 2024 0.8180 0.9210 0.6760 0.8050 0.8050 92,700
Jul 10, 2024 0.8720 0.9060 0.8720 0.8750 0.8750 10,300
Jul 9, 2024 0.8600 0.8720 0.7900 0.8720 0.8720 21,500
Jul 8, 2024 0.8500 0.9000 0.8500 0.8690 0.8690 31,100
Jul 5, 2024 0.8900 0.8900 0.8500 0.8510 0.8510 13,900
Jul 3, 2024 0.8730 0.9000 0.8500 0.8900 0.8900 16,400
Jul 2, 2024 0.8810 0.9000 0.8700 0.8700 0.8700 6,100
Jul 1, 2024 0.8810 0.8900 0.8810 0.8900 0.8900 1,800
Jun 28, 2024 0.9200 0.9200 0.8810 0.8810 0.8810 20,600
Jun 27, 2024 0.8810 0.9400 0.8810 0.8900 0.8900 37,000
Jun 26, 2024 0.8850 0.9400 0.8850 0.9130 0.9130 17,100
Jun 25, 2024 0.9110 0.9240 0.8850 0.8850 0.8850 13,100
Jun 24, 2024 0.9050 0.9440 0.9050 0.9440 0.9440 1,600
Jun 21, 2024 0.9030 0.9450 0.9030 0.9450 0.9450 8,500
Jun 20, 2024 0.9100 0.9100 0.8900 0.9000 0.9000 10,100
Jun 18, 2024 0.9100 0.9500 0.9100 0.9500 0.9500 2,300
Jun 17, 2024 0.9500 0.9500 0.9100 0.9500 0.9500 4,000
Jun 14, 2024 0.9260 0.9600 0.9130 0.9500 0.9500 9,200
Jun 13, 2024 0.8900 0.9700 0.8900 0.9400 0.9400 27,500
Jun 12, 2024 0.9040 0.9110 0.9020 0.9100 0.9100 20,200
Jun 11, 2024 0.9010 0.9070 0.8900 0.8900 0.8900 6,100
Jun 10, 2024 0.9100 0.9100 0.9010 0.9010 0.9010 7,700
Jun 7, 2024 0.9100 0.9110 0.9010 0.9100 0.9100 10,200
Jun 6, 2024 0.9460 0.9460 0.9460 0.9460 0.9460 -
Jun 5, 2024 0.9000 0.9900 0.9000 0.9460 0.9460 3,000
Jun 4, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 8,200
Jun 3, 2024 0.8900 0.9200 0.8900 0.9000 0.9000 1,900
May 31, 2024 0.9180 0.9500 0.9180 0.9200 0.9200 1,700
May 30, 2024 0.9200 0.9500 0.9180 0.9500 0.9500 3,600
May 29, 2024 0.9200 0.9500 0.9200 0.9500 0.9500 4,500
May 28, 2024 0.9500 0.9500 0.9180 0.9500 0.9500 1,300
May 24, 2024 0.9600 0.9600 0.9200 0.9350 0.9350 6,100
May 23, 2024 0.9700 0.9700 0.9200 0.9200 0.9200 4,100
May 22, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
May 21, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 1,600
May 20, 2024 0.9800 0.9830 0.9200 0.9250 0.9250 4,400
May 17, 2024 0.9900 0.9900 0.9100 0.9400 0.9400 21,900
May 16, 2024 0.9300 0.9870 0.9300 0.9850 0.9850 10,000
May 15, 2024 0.9500 0.9800 0.9500 0.9700 0.9700 5,600
May 14, 2024 0.9500 0.9600 0.9310 0.9310 0.9310 1,400
May 13, 2024 0.9600 0.9600 0.9100 0.9550 0.9550 2,200
May 10, 2024 0.9400 0.9640 0.9400 0.9640 0.9640 500
May 9, 2024 0.9200 0.9900 0.9200 0.9600 0.9600 5,600
May 8, 2024 0.9200 0.9800 0.8850 0.9800 0.9800 19,100
May 7, 2024 0.9200 0.9900 0.9200 0.9220 0.9220 8,900
May 6, 2024 0.9200 0.9400 0.9200 0.9400 0.9400 1,300
May 3, 2024 0.9800 0.9800 0.9490 0.9600 0.9600 1,300
May 2, 2024 0.9500 1.0000 0.9400 1.0000 1.0000 4,700
May 1, 2024 0.9800 0.9800 0.9200 0.9600 0.9600 2,900
Apr 30, 2024 0.9400 1.0000 0.9200 0.9600 0.9600 4,700
Apr 29, 2024 0.9370 0.9800 0.9350 0.9350 0.9350 10,100
Apr 26, 2024 1.0000 1.0100 0.9350 0.9350 0.9350 8,900
Apr 25, 2024 0.9700 1.0100 0.9700 1.0000 1.0000 4,900
Apr 24, 2024 0.9700 1.0000 0.8990 0.9600 0.9600 19,700
Apr 23, 2024 0.8990 0.9900 0.8990 0.9700 0.9700 3,100
Apr 22, 2024 0.9700 0.9700 0.9200 0.9200 0.9200 3,100
Apr 19, 2024 0.9500 0.9700 0.9200 0.9400 0.9400 7,900
Apr 18, 2024 0.9700 0.9810 0.8850 0.9400 0.9400 84,300
Apr 17, 2024 0.9700 0.9800 0.9500 0.9700 0.9700 28,900
Apr 16, 2024 0.9950 1.0000 0.9800 0.9850 0.9850 13,700
Apr 15, 2024 1.0430 1.0430 0.9900 0.9950 0.9950 52,900
Apr 12, 2024 1.0060 1.0100 1.0000 1.0100 1.0100 1,500
Apr 11, 2024 1.0000 1.0500 1.0000 1.0300 1.0300 6,500
Apr 10, 2024 1.0100 1.0150 1.0000 1.0000 1.0000 5,500
Apr 9, 2024 0.9900 1.0300 0.9900 1.0000 1.0000 4,500
Apr 8, 2024 0.9950 1.0400 0.9950 1.0000 1.0000 1,500
Apr 5, 2024 1.0800 1.0800 1.0050 1.0100 1.0100 7,900
Apr 4, 2024 1.0600 1.0900 1.0600 1.0900 1.0900 3,200
Apr 3, 2024 1.0500 1.0900 1.0500 1.0700 1.0700 10,000
Apr 2, 2024 1.0300 1.0960 1.0300 1.0560 1.0560 7,700
Apr 1, 2024 1.0700 1.0700 1.0300 1.0300 1.0300 2,700
Mar 28, 2024 1.0530 1.0700 1.0300 1.0300 1.0300 1,100
Mar 27, 2024 1.0600 1.0600 1.0300 1.0300 1.0300 32,100
Mar 26, 2024 1.0300 1.0800 1.0300 1.0650 1.0650 30,100
Mar 25, 2024 1.0400 1.0550 1.0300 1.0300 1.0300 4,100
Mar 22, 2024 1.0400 1.1050 1.0200 1.0700 1.0700 18,700
Mar 21, 2024 1.0400 1.0400 1.0200 1.0200 1.0200 14,800
Mar 20, 2024 1.0200 1.0300 1.0200 1.0300 1.0300 16,400
Mar 19, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 8,500
Mar 18, 2024 1.0200 1.0200 1.0100 1.0100 1.0100 3,100
Mar 15, 2024 1.0000 1.0300 1.0000 1.0150 1.0150 2,100
Mar 14, 2024 0.9900 1.0270 0.9900 1.0270 1.0270 1,400
Mar 13, 2024 1.0200 1.0500 1.0200 1.0500 1.0500 700
Mar 12, 2024 1.0120 1.0750 1.0120 1.0500 1.0500 2,300
Mar 11, 2024 1.1000 1.1200 1.0000 1.0700 1.0700 25,600
Mar 8, 2024 1.1100 1.1400 1.1000 1.1000 1.1000 12,800
Mar 7, 2024 1.0850 1.1500 1.0800 1.1250 1.1250 45,500
Mar 6, 2024 1.0800 1.0800 1.0800 1.0800 1.0800 8,300
Mar 5, 2024 0.9400 1.0900 0.9300 1.0800 1.0800 27,800
Mar 4, 2024 1.0300 1.1000 1.0300 1.0900 1.0900 41,300
Mar 1, 2024 1.0020 1.0890 1.0000 1.0100 1.0100 12,800
Feb 29, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 2,500
Feb 28, 2024 1.0400 1.0500 1.0400 1.0410 1.0410 2,400
Feb 27, 2024 1.0010 1.0900 1.0000 1.0700 1.0700 14,300
Feb 26, 2024 1.0270 1.0300 1.0000 1.0000 1.0000 4,000
Feb 23, 2024 1.0100 1.0120 1.0000 1.0000 1.0000 3,300
Feb 22, 2024 1.0580 1.0580 0.9760 1.0000 1.0000 4,100
Feb 21, 2024 1.0300 1.0300 1.0100 1.0100 1.0100 1,600
Feb 20, 2024 1.1500 1.1650 1.0000 1.0300 1.0300 46,900
Feb 16, 2024 1.0400 1.1500 1.0400 1.1300 1.1300 62,700
Feb 15, 2024 0.9400 1.0600 0.9400 1.0200 1.0200 39,500
Feb 14, 2024 0.9600 0.9980 0.9600 0.9600 0.9600 1,200
Feb 13, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 2,700
Feb 12, 2024 0.9500 1.0000 0.9500 0.9600 0.9600 9,900
Feb 9, 2024 0.9900 1.0200 0.8900 0.9780 0.9780 29,000
Feb 8, 2024 0.9800 1.0000 0.9700 0.9750 0.9750 11,700
Feb 7, 2024 0.9700 1.0000 0.9700 0.9800 0.9800 3,700
Feb 6, 2024 0.9630 0.9700 0.9630 0.9700 0.9700 1,000
Feb 5, 2024 1.0000 1.0200 0.9640 0.9880 0.9880 10,600
Feb 2, 2024 1.0000 1.0200 1.0000 1.0100 1.0100 2,300
Feb 1, 2024 1.0000 1.0010 1.0000 1.0010 1.0010 1,300
Jan 31, 2024 1.0200 1.0230 1.0000 1.0000 1.0000 1,400
Jan 30, 2024 0.9750 1.0100 0.9750 1.0050 1.0050 13,200
Jan 29, 2024 1.0000 1.0090 0.9600 0.9800 0.9800 7,100
Jan 26, 2024 1.0200 1.0300 1.0150 1.0300 1.0300 3,400
Jan 25, 2024 1.0200 1.0200 1.0000 1.0050 1.0050 2,700
Jan 24, 2024 1.0350 1.0350 1.0000 1.0000 1.0000 1,800
Jan 23, 2024 0.9700 1.0200 0.9700 1.0100 1.0100 15,100
Jan 22, 2024 0.9800 1.0100 0.9650 0.9650 0.9650 6,800
Jan 19, 2024 0.9800 1.0500 0.9700 1.0000 1.0000 19,600
Jan 18, 2024 0.9900 1.0100 0.9600 0.9900 0.9900 18,000
Jan 17, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 800
Jan 16, 2024 1.0300 1.0500 0.9420 1.0210 1.0210 60,100
Jan 12, 2024 1.0150 1.0500 0.9700 1.0500 1.0500 7,900
Jan 11, 2024 1.0400 1.0500 1.0100 1.0400 1.0400 11,500
Jan 10, 2024 1.0200 1.0200 0.9800 1.0200 1.0200 9,000
Jan 9, 2024 0.9800 1.0000 0.9800 1.0000 1.0000 600
Jan 8, 2024 1.0000 1.0600 0.9500 1.0000 1.0000 44,000
Jan 5, 2024 1.0650 1.0680 1.0100 1.0100 1.0100 2,300
Jan 4, 2024 1.0200 1.0800 0.9820 1.0300 1.0300 13,900
Jan 3, 2024 1.0300 1.0500 0.9600 0.9600 0.9600 38,300
Jan 2, 2024 1.0400 1.0940 1.0400 1.0500 1.0500 13,500
Dec 29, 2023 1.0800 1.1010 1.0400 1.0400 1.0400 17,800
Dec 28, 2023 1.0900 1.1300 1.0300 1.0600 1.0600 22,800
Dec 27, 2023 1.0600 1.1200 1.0600 1.0750 1.0750 25,300
Dec 26, 2023 1.0500 1.1000 1.0300 1.1000 1.1000 8,700
Dec 22, 2023 1.1000 1.1500 1.0300 1.0500 1.0500 51,900
Dec 21, 2023 1.1100 1.1160 1.0500 1.0800 1.0800 10,600
Dec 20, 2023 1.1200 1.1200 1.0300 1.0300 1.0300 5,600
Dec 19, 2023 1.0800 1.1200 1.0500 1.1200 1.1200 19,400
Dec 18, 2023 1.1000 1.1400 1.1000 1.1010 1.1010 10,700
Dec 15, 2023 1.0500 1.1400 1.0500 1.1000 1.1000 22,000
Dec 14, 2023 1.1300 1.1500 1.0200 1.0400 1.0400 78,600
Dec 13, 2023 1.0650 1.1500 1.0200 1.0800 1.0800 35,600
Dec 12, 2023 1.0600 1.1100 1.0570 1.0800 1.0800 13,700
Dec 11, 2023 1.0900 1.0900 1.0300 1.0700 1.0700 8,300
Dec 8, 2023 1.1300 1.1300 1.0600 1.0600 1.0600 14,600
Dec 7, 2023 1.1400 1.1400 1.1200 1.1300 1.1300 31,900
Dec 6, 2023 1.1090 1.1400 1.1090 1.1400 1.1400 25,700
Dec 5, 2023 1.1100 1.1500 1.1000 1.1200 1.1200 6,500
Dec 4, 2023 1.1700 1.1800 1.1370 1.1500 1.1500 20,400
Dec 1, 2023 0.1000 Dividend
Dec 1, 2023 1.2400 1.2400 1.1100 1.1900 1.1900 46,700
Nov 30, 2023 1.2600 1.3000 1.2500 1.2800 1.1800 48,200
Nov 29, 2023 1.2550 1.2900 1.2550 1.2900 1.1892 65,000
Nov 28, 2023 1.1700 1.3300 1.1700 1.2600 1.1616 66,300
Nov 27, 2023 1.1900 1.1900 1.1500 1.1800 1.0878 26,600
Nov 24, 2023 1.1900 1.1900 1.1400 1.1800 1.0878 60,200
Nov 22, 2023 1.0900 1.1900 1.0600 1.1500 1.0602 124,600
Nov 21, 2023 1.0100 1.0400 1.0100 1.0400 0.9587 7,500
Nov 20, 2023 1.0600 1.0700 1.0150 1.0200 0.9403 10,200
Nov 17, 2023 1.0400 1.0400 0.9950 0.9950 0.9173 90,200
Nov 16, 2023 1.0700 1.0900 1.0300 1.0300 0.9495 156,000
Nov 15, 2023 1.0400 1.0900 1.0400 1.0800 0.9956 109,600
Nov 14, 2023 0.9900 1.0400 0.9900 1.0390 0.9578 110,800
Nov 13, 2023 0.9900 1.0000 0.9500 1.0000 0.9219 66,900
Nov 10, 2023 0.9900 1.0200 0.9700 0.9700 0.8942 97,300
Nov 9, 2023 1.0290 1.0300 1.0100 1.0300 0.9495 5,800
Nov 8, 2023 1.0000 1.0300 0.9900 1.0200 0.9403 12,900
Nov 7, 2023 0.9600 0.9850 0.9600 0.9850 0.9080 10,200
Nov 6, 2023 0.9180 0.9700 0.9180 0.9700 0.8942 27,300
Nov 3, 2023 0.9300 0.9400 0.9300 0.9400 0.8666 12,900
Nov 2, 2023 0.9330 0.9470 0.9200 0.9360 0.8629 29,300
Nov 1, 2023 0.9200 0.9480 0.9200 0.9200 0.8481 57,000
Oct 31, 2023 0.9030 0.9300 0.9030 0.9120 0.8407 11,400
Oct 30, 2023 0.8800 0.9500 0.8800 0.8830 0.8140 5,600

Related Tickers