CLPS - CLPS Incorporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20195.26005.26004.90004.94404.944053,300
Aug 22, 20195.07005.58005.07005.38005.380011,400
Aug 21, 20195.45005.45005.05005.23005.230021,700
Aug 20, 20195.34005.37805.33005.35005.35005,900
Aug 19, 20195.35005.50005.34005.40505.405029,800
Aug 16, 20195.40005.40005.33005.33005.33001,400
Aug 15, 20195.45005.45705.20005.35005.35002,400
Aug 14, 20195.02005.19205.02005.19205.192014,700
Aug 13, 20195.20005.36005.20005.27005.27008,800
Aug 12, 20195.23005.40005.03005.26005.260013,900
Aug 09, 20195.36005.44005.36005.36005.360019,700
Aug 08, 20195.43005.43005.36005.36005.3600800
Aug 07, 20195.38005.40005.06505.38005.38007,100
Aug 06, 20195.38005.40005.38005.40005.4000700
Aug 05, 20195.27005.35005.01005.31005.31007,700
Aug 02, 20195.44005.44005.17005.38005.380010,400
Aug 01, 20195.45005.46005.38005.44005.44005,100
Jul 31, 20195.45005.45005.35005.40005.40007,300
Jul 30, 20195.45005.45005.30505.39005.390021,500
Jul 29, 20195.37005.45005.37005.41005.410012,600
Jul 26, 20195.20005.45005.20005.45005.450014,900
Jul 25, 20195.42305.50005.13005.25005.25004,500
Jul 24, 20195.55005.55005.50005.50005.50001,100
Jul 23, 20195.36005.54005.36005.36005.36005,000
Jul 22, 20195.38005.41005.30005.36005.360026,100
Jul 19, 20195.47005.48005.38005.42605.42606,400
Jul 18, 20195.30005.58005.01005.48005.480020,300
Jul 17, 20195.46005.46005.17605.21005.21001,100
Jul 16, 20195.35005.55005.09705.39005.390034,200
Jul 15, 20196.03006.03005.40005.53005.530016,300
Jul 12, 20195.49005.55005.43605.50305.50306,500
Jul 11, 20195.50005.69505.29005.35005.350013,700
Jul 10, 20195.80005.80005.00005.48005.480020,600
Jul 09, 20195.90005.93505.66005.69005.690037,800
Jul 08, 20195.70005.82005.50005.78005.780012,500
Jul 05, 20195.59005.95905.59005.95905.959012,800
Jul 03, 20195.70005.80005.58005.65005.65002,100
Jul 02, 20195.73005.86205.65005.70005.700019,000
Jul 01, 20195.76005.80005.62505.80005.800010,100
Jun 28, 20195.77005.77005.57005.65005.65003,500
Jun 27, 20195.83005.84005.44005.69005.69008,300
Jun 26, 20195.70006.13005.50005.70005.700061,300
Jun 25, 20196.10006.20005.45005.56005.560026,200
Jun 24, 20196.22006.61005.87005.87005.87004,800
Jun 21, 20196.15006.55006.12506.36006.360025,100
Jun 20, 20196.45006.64805.89006.13006.130033,000
Jun 19, 20196.22006.46006.07006.44006.44002,000
Jun 18, 20196.17006.46006.01506.34006.34006,400
Jun 17, 20195.86006.30005.75006.30006.300016,500
Jun 14, 20195.84006.15005.57005.57005.570010,000
Jun 13, 20196.12006.14006.01006.01006.01002,700
Jun 12, 20195.90006.23005.90006.12006.12005,300
Jun 11, 20196.18006.73005.91005.91005.91004,300
Jun 10, 20195.96006.41005.77006.01006.010016,800
Jun 07, 20196.32006.32005.58006.05006.050015,600
Jun 06, 20196.00006.20005.97005.99005.990020,100
Jun 05, 20196.04006.20005.90005.90005.90009,300
Jun 04, 20195.84006.05405.84006.00006.000024,900
Jun 03, 20195.89006.15005.80005.96005.96007,200
May 31, 20195.99906.40005.82006.17006.170022,000
May 30, 20196.02006.40006.02006.14006.140027,800
May 29, 20196.22006.36906.07006.33006.330013,800
May 28, 20196.44006.80206.29006.34006.340023,300
May 24, 20196.04006.64906.04006.20006.20002,600
May 23, 20196.59006.67706.00006.00006.000070,400
May 22, 20196.85007.00306.54006.81006.81007,800
May 21, 20196.92007.21506.63406.68006.68008,100
May 20, 20196.81507.26006.64306.91006.91008,100
May 17, 20197.37007.37006.81007.29007.290019,400
May 16, 20196.83007.75406.56007.25007.250017,800
May 15, 20196.46007.23006.46007.23007.230029,000
May 14, 20196.16007.08006.16006.80006.800010,900
May 13, 20197.00007.22006.24007.22007.220019,500
May 10, 20196.89207.10006.89206.98006.98002,700
May 09, 20196.94007.05006.52007.05007.05004,800
May 08, 20197.43307.43307.01007.04007.040021,100
May 07, 20197.49007.50007.18007.19007.19006,800
May 06, 20197.70007.70307.42007.48007.48006,800
May 03, 20197.60008.39007.60008.00008.000027,400
May 02, 20197.80508.20007.42007.51007.51008,500
May 01, 20198.55308.77107.91208.19008.190036,100
Apr 30, 20199.17009.25208.70009.04009.040035,500
Apr 29, 20199.20009.35009.09509.23009.23005,900
Apr 26, 20199.60009.61309.20009.20009.200026,300
Apr 25, 20199.46009.66009.46009.62009.620020,700
Apr 24, 20199.65009.65009.65009.65009.6500300
Apr 23, 20199.56009.79009.24009.78009.78006,000
Apr 22, 20199.74809.76009.72009.72009.72002,700
Apr 18, 20199.48009.75009.32709.73009.730011,200
Apr 17, 20199.60009.76009.19309.75009.750010,700
Apr 16, 20199.52009.68009.52009.68009.68002,700
Apr 15, 20199.75009.78009.51709.53009.530011,100
Apr 12, 20199.55009.86009.48509.62009.620011,100
Apr 11, 20199.88009.88009.21809.88009.88006,200
Apr 10, 20199.69009.83909.55009.78009.780044,300
Apr 09, 20199.70009.87009.38009.77009.770020,300
Apr 08, 20199.99009.99009.30009.70009.700013,800
Apr 05, 20199.792010.09009.59009.59009.590010,700
Apr 04, 20199.560010.02009.53009.65009.650012,000
Apr 03, 20199.881010.37009.84009.84009.840014,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...