CLPS - CLPS Incorporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201912.8413.4412.9913.3513.3533,053
Feb 20, 201912.8913.2511.4712.9712.9757,600
Feb 19, 201911.6213.3111.6212.6112.6130,600
Feb 15, 201912.5013.2311.8212.0912.0975,700
Feb 14, 201913.5013.8011.8112.4912.49221,100
Feb 13, 201915.1816.8914.0014.0714.07293,800
Feb 12, 201916.8617.9913.5115.9915.99745,000
Feb 11, 201911.8015.8411.3715.7315.73420,400
Feb 08, 20199.7011.449.5011.1511.15160,300
Feb 07, 20198.509.898.449.699.6991,800
Feb 06, 20197.508.807.508.378.37130,400
Feb 05, 20197.367.626.847.487.4832,000
Feb 04, 20197.437.667.417.427.4210,900
Feb 01, 20197.127.666.807.257.2575,400
Jan 31, 20196.527.206.287.117.1195,200
Jan 30, 20196.456.505.906.496.4955,000
Jan 29, 20196.006.425.876.286.2867,000
Jan 28, 20196.006.005.735.835.833,700
Jan 25, 20195.806.295.545.825.8257,000
Jan 24, 20195.746.075.705.775.7713,600
Jan 23, 20195.876.125.355.955.9520,500
Jan 22, 20196.056.055.675.875.8715,500
Jan 18, 20196.006.265.956.056.0535,300
Jan 17, 20196.056.435.555.935.9383,400
Jan 16, 20195.507.155.486.176.17571,300
Jan 15, 20194.915.594.575.375.37119,800
Jan 14, 20195.015.184.914.974.9761,700
Jan 11, 20194.815.934.775.205.20289,000
Jan 10, 20194.805.284.455.025.02119,400
Jan 09, 20196.207.184.655.355.35860,600
Jan 08, 20193.308.333.056.356.35893,300
Jan 07, 20192.563.332.283.113.11114,700
Jan 04, 20192.452.852.202.512.5172,100
Jan 03, 20192.192.312.182.232.2325,700
Jan 02, 20192.392.392.262.262.2633,200
Dec 31, 20182.602.602.152.422.42229,000
Dec 28, 20183.403.402.122.252.25419,000
Dec 27, 20183.693.763.303.323.3217,200
Dec 26, 20183.763.763.423.483.4830,300
Dec 24, 20184.274.273.563.563.569,000
Dec 21, 20185.085.084.004.004.006,000
Dec 20, 20184.664.744.474.624.6216,600
Dec 19, 20184.565.344.564.624.622,900
Dec 18, 20185.375.374.304.854.8513,400
Dec 17, 20185.205.355.165.355.35900
Dec 14, 20185.425.484.945.335.3312,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...