CLPS - CLPS Incorporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20185.425.484.954.954.9512,656
Dec 13, 20185.365.655.355.355.351,100
Dec 12, 20185.725.725.355.365.3615,000
Dec 11, 20185.845.865.665.725.725,400
Dec 10, 20185.966.005.605.755.753,800
Dec 07, 20186.196.195.725.995.994,000
Dec 06, 20185.726.405.696.216.2143,400
Dec 04, 20185.615.905.615.905.902,700
Dec 03, 20186.046.845.605.755.755,100
Nov 30, 20185.865.925.525.525.526,200
Nov 29, 20185.785.895.645.895.892,900
Nov 28, 20185.756.005.755.935.9320,500
Nov 27, 20185.806.005.545.995.9949,700
Nov 26, 20185.805.805.805.805.801,300
Nov 23, 20185.925.925.755.925.92900
Nov 21, 20185.735.925.645.865.8626,300
Nov 20, 20185.745.945.395.805.808,100
Nov 19, 20185.905.985.745.895.8912,900
Nov 16, 20185.865.935.185.695.6930,100
Nov 15, 20185.745.995.745.905.903,800
Nov 14, 20185.696.005.695.815.8113,100
Nov 13, 20185.845.975.605.765.766,200
Nov 12, 20185.696.005.695.965.965,300
Nov 09, 20185.805.855.695.705.7025,200
Nov 08, 20185.906.235.815.875.8710,700
Nov 07, 20186.646.645.765.915.9146,100
Nov 06, 20186.706.896.566.566.5641,800
Nov 05, 20186.606.796.426.786.7813,400
Nov 02, 20186.716.986.416.416.4122,000
Nov 01, 20186.947.206.686.736.7323,800
Oct 31, 20186.957.046.706.866.8633,200
Oct 30, 20186.596.916.596.856.856,800
Oct 29, 20186.476.986.116.636.6360,800
Oct 26, 20186.057.246.056.366.3636,100
Oct 25, 20186.767.355.416.166.1617,300
Oct 24, 20187.938.006.706.756.7521,100
Oct 23, 20187.927.927.297.897.8914,900
Oct 22, 20188.068.498.008.048.0415,000
Oct 19, 20188.218.418.068.068.0624,700
Oct 18, 20188.478.718.118.458.4514,800
Oct 17, 20188.598.878.508.508.5031,100
Oct 16, 20188.419.098.418.668.6625,700
Oct 15, 20188.639.068.318.518.5114,100
Oct 12, 20188.639.208.588.788.7855,600
Oct 11, 20188.498.948.378.448.4449,700
Oct 10, 20189.009.078.278.498.4970,400
Oct 09, 20188.659.308.508.808.80114,500
Oct 08, 20189.309.308.408.748.74120,800
Oct 05, 20189.5311.009.069.259.2599,300
Oct 04, 20189.5010.309.009.479.47136,500
Oct 03, 20189.409.908.719.509.5058,700
Oct 02, 20189.969.968.709.409.40158,100
Oct 01, 201810.7910.858.959.969.96240,200
Sep 28, 201812.2012.3110.5010.8510.85148,200
Sep 27, 201812.6413.0012.3012.3112.3175,600
Sep 26, 201812.5113.4711.8012.6512.65168,400
Sep 25, 201813.0313.5012.3012.9412.9492,800
Sep 24, 201813.0013.4312.9713.1313.1354,300
Sep 21, 201813.6313.7913.1013.2313.2330,600
Sep 20, 201814.3214.4013.1513.1813.1818,800
Sep 19, 201813.1513.8413.0313.7013.7046,400
Sep 18, 201813.6013.9413.2013.2013.2038,500
Sep 17, 201813.8214.4013.2813.6913.6943,700
Sep 14, 201813.4513.7313.0013.4513.4528,300
Sep 13, 201813.6813.6812.7613.3613.3642,800
Sep 12, 201813.8113.8112.8813.6013.6056,400
Sep 11, 201814.0214.2313.3513.4013.4080,600
Sep 10, 201814.1014.6313.8514.0214.0266,400
Sep 07, 201814.0314.6213.8514.0114.0196,700
Sep 06, 201814.3214.7613.8014.2014.2097,200
Sep 05, 201814.4815.0413.8214.5514.55117,800
Sep 04, 201813.7214.4812.5114.3714.37275,100
Aug 31, 201813.9315.4713.6013.8413.84431,100
Aug 30, 201814.2114.2113.7714.0414.0440,000
Aug 29, 201814.1014.2113.7714.0014.0057,700
Aug 28, 201813.9114.1013.7513.9113.9157,300
Aug 27, 201813.7514.2713.7514.0614.0627,900
Aug 24, 201813.9414.1913.5713.8213.8290,500
Aug 23, 201813.8614.3013.5013.8413.84193,000
Aug 22, 201813.4014.1913.0313.9313.93146,100
Aug 21, 201813.8114.3813.0013.4413.44137,400
Aug 20, 201812.8013.9912.3613.6513.65112,600
Aug 17, 201813.1713.6312.5012.8112.81126,800
Aug 16, 201813.5113.6812.8813.4113.4162,800
Aug 15, 201813.5014.1212.6013.2013.20167,700
Aug 14, 201814.1114.6513.8513.9213.92112,500
Aug 13, 201814.0114.6313.0814.2014.2047,500
Aug 10, 201814.0514.6913.8714.1714.1726,400
Aug 09, 201814.0014.2813.7514.0514.0550,100
Aug 08, 201814.0714.6813.0314.0914.0992,600
Aug 07, 201812.5114.4312.5014.2014.20211,200
Aug 06, 201812.2813.1212.2612.7612.76108,100
Aug 03, 201814.1714.3112.2012.3912.39189,800
Aug 02, 201815.0415.1413.8014.0814.08190,100
Aug 01, 201815.4315.6015.0115.0415.0483,300
Jul 31, 201815.1115.6415.0015.4315.43120,000
Jul 30, 201815.1615.7314.9715.2015.2094,700
Jul 27, 201815.0315.8014.5614.9514.95153,600
Jul 26, 201814.7915.4214.1015.0415.04217,800
Jul 25, 201813.9915.9813.8814.9214.92413,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...