NasdaqGM - Nasdaq Real Time Price USD

CLPS Incorporation (CLPS)

Compare
1.1050
+0.0050
+(0.45%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.1100 1.1100 1.0900 1.1050 1.1050 10,600
Jan 8, 2025 1.1100 1.1830 1.1050 1.1050 1.1050 2,800
Jan 7, 2025 1.1100 1.1500 1.0900 1.1300 1.1300 16,300
Jan 6, 2025 1.1550 1.1800 1.0800 1.1220 1.1220 30,200
Jan 3, 2025 1.1500 1.1690 1.1200 1.1210 1.1210 6,200
Jan 2, 2025 1.1600 1.1700 1.1600 1.1600 1.1600 2,200
Dec 31, 2024 1.1600 1.1700 1.1600 1.1700 1.1700 1,300
Dec 30, 2024 1.1300 1.1700 1.1210 1.1500 1.1500 13,100
Dec 27, 2024 1.1400 1.1550 1.0800 1.1300 1.1300 34,000
Dec 26, 2024 1.1300 1.2000 1.1300 1.1600 1.1600 35,000
Dec 24, 2024 1.1550 1.1550 1.1100 1.1500 1.1500 7,600
Dec 23, 2024 1.0910 1.1500 1.0900 1.1100 1.1100 8,100
Dec 20, 2024 1.1500 1.2000 1.1270 1.1700 1.1700 28,300
Dec 19, 2024 1.1100 1.1100 1.0300 1.0900 1.0900 18,000
Dec 18, 2024 1.1200 1.1400 1.1000 1.1000 1.1000 21,500
Dec 17, 2024 1.0800 1.1200 1.0540 1.1050 1.1050 33,700
Dec 16, 2024 1.0700 1.1200 1.0600 1.1100 1.1100 18,000
Dec 13, 2024 1.1000 1.1100 1.0500 1.0880 1.0880 29,000
Dec 12, 2024 1.1400 1.1560 1.0700 1.1000 1.1000 14,900
Dec 11, 2024 1.1600 1.1600 1.1400 1.1500 1.1500 5,800
Dec 10, 2024 1.1500 1.1700 1.1300 1.1600 1.1600 23,200
Dec 9, 2024 1.1000 1.1700 1.0920 1.1700 1.1700 50,300
Dec 6, 2024 1.0800 1.1200 1.0600 1.1150 1.1150 133,400
Dec 5, 2024 1.0500 1.1000 1.0100 1.0700 1.0700 23,200
Dec 4, 2024 1.0700 1.0900 1.0700 1.0700 1.0700 9,800
Dec 3, 2024 1.0510 1.0900 1.0500 1.0790 1.0790 5,400
Dec 2, 2024 1.0800 1.1180 1.0500 1.0900 1.0900 25,200
Nov 29, 2024 1.1200 1.1460 1.1000 1.1100 1.1100 19,600
Nov 27, 2024 1.1300 1.1450 1.1100 1.1100 1.1100 39,900
Nov 26, 2024 1.0600 1.1300 1.0600 1.1000 1.1000 11,900
Nov 25, 2024 1.0800 1.1050 1.0700 1.0950 1.0950 29,300
Nov 22, 2024 1.1500 1.1500 1.1000 1.1100 1.1100 31,900
Nov 21, 2024 1.1400 1.1500 1.1300 1.1300 1.1300 11,800
Nov 20, 2024 1.1900 1.1900 1.1300 1.1650 1.1650 23,200
Nov 19, 2024 1.1600 1.2000 1.1060 1.1900 1.1900 29,900
Nov 18, 2024 1.0900 1.1790 1.0600 1.1550 1.1550 64,700
Nov 15, 2024 1.0800 1.1360 1.0700 1.1000 1.1000 33,900
Nov 14, 2024 1.1600 1.1690 1.0600 1.1100 1.1100 61,100
Nov 13, 2024 1.0500 1.2000 1.0500 1.1900 1.1900 206,300
Nov 12, 2024 1.0390 1.0500 1.0200 1.0500 1.0500 9,100
Nov 11, 2024 1.0500 1.0900 1.0300 1.0300 1.0300 26,700
Nov 8, 2024 1.0900 1.1000 1.0500 1.0500 1.0500 28,400
Nov 7, 2024 1.1200 1.1200 1.0300 1.0900 1.0900 27,000
Nov 6, 2024 1.2500 1.2500 0.8000 1.1200 1.1200 208,900
Nov 5, 2024 1.3300 1.3500 1.2200 1.2500 1.2500 21,600
Nov 4, 2024 0.1300 Dividend
Nov 4, 2024 1.4800 1.4910 1.3600 1.3600 1.3600 69,600
Nov 1, 2024 1.3700 1.7000 1.3600 1.5700 1.4400 270,500
Oct 31, 2024 1.4500 1.4900 1.3700 1.3710 1.2575 42,300
Oct 30, 2024 1.5100 1.5100 1.4300 1.4560 1.3354 45,700
Oct 29, 2024 1.4200 1.5400 1.4100 1.5100 1.3850 101,000
Oct 28, 2024 1.3600 1.4000 1.3600 1.4000 1.2841 12,700
Oct 25, 2024 1.3950 1.3950 1.3400 1.3600 1.2474 5,300
Oct 24, 2024 1.4400 1.4400 1.3800 1.3900 1.2749 14,000
Oct 23, 2024 1.4450 1.4450 1.4000 1.4060 1.2896 40,300
Oct 22, 2024 1.3900 1.4500 1.3900 1.4300 1.3116 43,500
Oct 21, 2024 1.4000 1.4100 1.3700 1.3900 1.2749 19,500
Oct 18, 2024 1.3480 1.4300 1.3300 1.3700 1.2566 75,600
Oct 17, 2024 1.3600 1.3650 1.3200 1.3400 1.2290 14,000
Oct 16, 2024 1.3800 1.3800 1.3600 1.3700 1.2566 16,400
Oct 15, 2024 1.3800 1.4000 1.3700 1.3900 1.2749 9,800
Oct 14, 2024 1.4000 1.4020 1.3800 1.3800 1.2657 18,100
Oct 11, 2024 1.3900 1.4100 1.3720 1.4000 1.2841 7,400
Oct 10, 2024 1.4200 1.4270 1.4100 1.4100 1.2932 7,100
Oct 9, 2024 1.4000 1.4300 1.4000 1.4300 1.3116 16,700
Oct 8, 2024 1.4300 1.4300 1.3500 1.4100 1.2932 34,500
Oct 7, 2024 1.4400 1.4800 1.4300 1.4500 1.3299 29,400
Oct 4, 2024 1.4400 1.4500 1.4100 1.4200 1.3024 25,800
Oct 3, 2024 1.4200 1.4400 1.4100 1.4100 1.2932 22,600
Oct 2, 2024 1.4300 1.5000 1.4300 1.4600 1.3391 41,100
Oct 1, 2024 1.4000 1.4500 1.4000 1.4100 1.2932 38,900
Sep 30, 2024 1.4100 1.4250 1.3900 1.4000 1.2841 27,200
Sep 27, 2024 1.4200 1.4200 1.4000 1.4000 1.2841 9,800
Sep 26, 2024 1.3800 1.3800 1.3710 1.3750 1.2611 6,300
Sep 25, 2024 1.3900 1.3900 1.3800 1.3800 1.2657 5,400
Sep 24, 2024 1.3360 1.4300 1.2700 1.3700 1.2566 69,900
Sep 23, 2024 1.3900 1.4200 1.3350 1.3500 1.2382 24,000
Sep 20, 2024 1.3500 1.3800 1.3500 1.3600 1.2474 7,200
Sep 19, 2024 1.3700 1.3800 1.3500 1.3650 1.2520 11,200
Sep 18, 2024 1.3300 1.4200 1.3300 1.3800 1.2657 15,600
Sep 17, 2024 1.3900 1.4000 1.2300 1.3900 1.2749 30,000
Sep 16, 2024 1.3600 1.3900 1.3000 1.3800 1.2657 24,300
Sep 13, 2024 1.3000 1.3600 1.2600 1.3400 1.2290 60,900
Sep 12, 2024 1.3000 1.3000 1.2500 1.3000 1.1924 48,800
Sep 11, 2024 1.2060 1.3000 1.1880 1.2900 1.1832 39,500
Sep 10, 2024 1.1920 1.2100 1.0100 1.1700 1.0731 25,500
Sep 9, 2024 1.2000 1.2800 1.1800 1.2000 1.1006 29,500
Sep 6, 2024 1.2600 1.2600 1.1900 1.1900 1.0915 9,800
Sep 5, 2024 1.2500 1.2600 1.2130 1.2600 1.1557 22,100
Sep 4, 2024 1.2390 1.2700 1.2000 1.2700 1.1648 27,400
Sep 3, 2024 1.2300 1.2700 1.1800 1.2700 1.1648 18,500
Aug 30, 2024 1.2300 1.2600 1.1820 1.2400 1.1373 32,000
Aug 29, 2024 1.2100 1.2700 1.1300 1.2400 1.1373 79,400
Aug 28, 2024 1.1000 1.2200 1.0600 1.2150 1.1144 36,600
Aug 27, 2024 1.1100 1.1600 1.0460 1.1300 1.0364 38,500
Aug 26, 2024 1.0400 1.1100 0.9960 1.1100 1.0181 37,200
Aug 23, 2024 0.9600 1.0600 0.8700 1.0600 0.9722 50,700
Aug 22, 2024 0.9100 1.0200 0.8900 0.9600 0.8805 38,400
Aug 21, 2024 0.7870 0.9200 0.7870 0.9200 0.8438 28,100
Aug 20, 2024 0.8480 0.8900 0.7460 0.8800 0.8071 15,700
Aug 19, 2024 0.7700 0.8280 0.7700 0.8280 0.7594 10,500
Aug 16, 2024 0.7400 0.8280 0.7400 0.7920 0.7264 12,300
Aug 15, 2024 0.8280 0.8280 0.7930 0.7930 0.7273 300
Aug 14, 2024 0.8200 0.8200 0.7780 0.8200 0.7521 2,200
Aug 13, 2024 0.8000 0.8200 0.7900 0.7900 0.7246 5,100
Aug 12, 2024 0.8640 0.8640 0.7400 0.7960 0.7301 9,700
Aug 9, 2024 0.7400 0.8250 0.7400 0.8200 0.7521 3,600
Aug 8, 2024 0.7400 0.8180 0.7400 0.7400 0.6787 3,500
Aug 7, 2024 0.7680 0.8300 0.7400 0.7400 0.6787 2,800
Aug 6, 2024 0.7300 0.7680 0.7300 0.7680 0.7044 9,800
Aug 5, 2024 0.7900 0.7900 0.6820 0.7700 0.7062 35,000
Aug 2, 2024 0.8100 0.8500 0.7900 0.7900 0.7246 7,500
Aug 1, 2024 0.8400 0.8400 0.8000 0.8150 0.7475 1,800
Jul 31, 2024 0.8450 0.8880 0.8120 0.8400 0.7704 7,900
Jul 30, 2024 0.7900 0.8800 0.7900 0.8800 0.8071 8,300
Jul 29, 2024 0.8420 0.8420 0.7900 0.8000 0.7338 15,300
Jul 26, 2024 0.8700 0.8700 0.8000 0.8610 0.7897 21,800
Jul 25, 2024 0.9500 0.9500 0.8900 0.8900 0.8163 16,300
Jul 24, 2024 0.9500 0.9700 0.9500 0.9500 0.8713 28,800
Jul 23, 2024 0.9600 0.9600 0.9500 0.9600 0.8805 21,300
Jul 22, 2024 0.9400 0.9500 0.8690 0.8700 0.7980 21,000
Jul 19, 2024 0.8800 0.9300 0.8800 0.9250 0.8484 9,600
Jul 18, 2024 0.8660 0.9500 0.8660 0.8900 0.8163 14,900
Jul 17, 2024 0.8400 0.9200 0.8400 0.8800 0.8071 3,800
Jul 16, 2024 0.8200 0.8980 0.8200 0.8260 0.7576 14,100
Jul 15, 2024 0.8410 0.8430 0.8410 0.8410 0.7714 4,500
Jul 12, 2024 0.7900 0.8780 0.7900 0.8400 0.7704 20,300
Jul 11, 2024 0.8180 0.9210 0.6760 0.8050 0.7383 92,700
Jul 10, 2024 0.8720 0.9060 0.8720 0.8750 0.8025 10,300
Jul 9, 2024 0.8600 0.8720 0.7900 0.8720 0.7998 21,500
Jul 8, 2024 0.8500 0.9000 0.8500 0.8690 0.7970 31,100
Jul 5, 2024 0.8900 0.8900 0.8500 0.8510 0.7805 13,900
Jul 3, 2024 0.8730 0.9000 0.8500 0.8900 0.8163 16,400
Jul 2, 2024 0.8810 0.9000 0.8700 0.8700 0.7980 6,100
Jul 1, 2024 0.8810 0.8900 0.8810 0.8900 0.8163 1,800
Jun 28, 2024 0.9200 0.9200 0.8810 0.8810 0.8081 20,600
Jun 27, 2024 0.8810 0.9400 0.8810 0.8900 0.8163 37,000
Jun 26, 2024 0.8850 0.9400 0.8850 0.9130 0.8374 17,100
Jun 25, 2024 0.9110 0.9240 0.8850 0.8850 0.8117 13,100
Jun 24, 2024 0.9050 0.9440 0.9050 0.9440 0.8658 1,600
Jun 21, 2024 0.9030 0.9450 0.9030 0.9450 0.8668 8,500
Jun 20, 2024 0.9100 0.9100 0.8900 0.9000 0.8255 10,100
Jun 18, 2024 0.9100 0.9500 0.9100 0.9500 0.8713 2,300
Jun 17, 2024 0.9500 0.9500 0.9100 0.9500 0.8713 4,000
Jun 14, 2024 0.9260 0.9600 0.9130 0.9500 0.8713 9,200
Jun 13, 2024 0.8900 0.9700 0.8900 0.9400 0.8622 27,500
Jun 12, 2024 0.9040 0.9110 0.9020 0.9100 0.8346 20,200
Jun 11, 2024 0.9010 0.9070 0.8900 0.8900 0.8163 6,100
Jun 10, 2024 0.9100 0.9100 0.9010 0.9010 0.8264 7,700
Jun 7, 2024 0.9100 0.9110 0.9010 0.9100 0.8346 10,200
Jun 6, 2024 0.9460 0.9460 0.9460 0.9460 0.8677 -
Jun 5, 2024 0.9000 0.9900 0.9000 0.9460 0.8677 3,000
Jun 4, 2024 0.9500 0.9500 0.9000 0.9000 0.8255 8,200
Jun 3, 2024 0.8900 0.9200 0.8900 0.9000 0.8255 1,900
May 31, 2024 0.9180 0.9500 0.9180 0.9200 0.8438 1,700
May 30, 2024 0.9200 0.9500 0.9180 0.9500 0.8713 3,600
May 29, 2024 0.9200 0.9500 0.9200 0.9500 0.8713 4,500
May 28, 2024 0.9500 0.9500 0.9180 0.9500 0.8713 1,300
May 24, 2024 0.9600 0.9600 0.9200 0.9350 0.8576 6,100
May 23, 2024 0.9700 0.9700 0.9200 0.9200 0.8438 4,100
May 22, 2024 0.9200 0.9200 0.9200 0.9200 0.8438 -
May 21, 2024 0.9300 0.9300 0.9200 0.9200 0.8438 1,600
May 20, 2024 0.9800 0.9830 0.9200 0.9250 0.8484 4,400
May 17, 2024 0.9900 0.9900 0.9100 0.9400 0.8622 21,900
May 16, 2024 0.9300 0.9870 0.9300 0.9850 0.9034 10,000
May 15, 2024 0.9500 0.9800 0.9500 0.9700 0.8897 5,600
May 14, 2024 0.9500 0.9600 0.9310 0.9310 0.8539 1,400
May 13, 2024 0.9600 0.9600 0.9100 0.9550 0.8759 2,200
May 10, 2024 0.9400 0.9640 0.9400 0.9640 0.8842 500
May 9, 2024 0.9200 0.9900 0.9200 0.9600 0.8805 5,600
May 8, 2024 0.9200 0.9800 0.8850 0.9800 0.8989 19,100
May 7, 2024 0.9200 0.9900 0.9200 0.9220 0.8457 8,900
May 6, 2024 0.9200 0.9400 0.9200 0.9400 0.8622 1,300
May 3, 2024 0.9800 0.9800 0.9490 0.9600 0.8805 1,300
May 2, 2024 0.9500 1.0000 0.9400 1.0000 0.9172 4,700
May 1, 2024 0.9800 0.9800 0.9200 0.9600 0.8805 2,900
Apr 30, 2024 0.9400 1.0000 0.9200 0.9600 0.8805 4,700
Apr 29, 2024 0.9370 0.9800 0.9350 0.9350 0.8576 10,100
Apr 26, 2024 1.0000 1.0100 0.9350 0.9350 0.8576 8,900
Apr 25, 2024 0.9700 1.0100 0.9700 1.0000 0.9172 4,900
Apr 24, 2024 0.9700 1.0000 0.8990 0.9600 0.8805 19,700
Apr 23, 2024 0.8990 0.9900 0.8990 0.9700 0.8897 3,100
Apr 22, 2024 0.9700 0.9700 0.9200 0.9200 0.8438 3,100
Apr 19, 2024 0.9500 0.9700 0.9200 0.9400 0.8622 7,900
Apr 18, 2024 0.9700 0.9810 0.8850 0.9400 0.8622 84,300
Apr 17, 2024 0.9700 0.9800 0.9500 0.9700 0.8897 28,900
Apr 16, 2024 0.9950 1.0000 0.9800 0.9850 0.9034 13,700
Apr 15, 2024 1.0430 1.0430 0.9900 0.9950 0.9126 52,900
Apr 12, 2024 1.0060 1.0100 1.0000 1.0100 0.9264 1,500
Apr 11, 2024 1.0000 1.0500 1.0000 1.0300 0.9447 6,500
Apr 10, 2024 1.0100 1.0150 1.0000 1.0000 0.9172 5,500
Apr 9, 2024 0.9900 1.0300 0.9900 1.0000 0.9172 4,500
Apr 8, 2024 0.9950 1.0400 0.9950 1.0000 0.9172 1,500
Apr 5, 2024 1.0800 1.0800 1.0050 1.0100 0.9264 7,900
Apr 4, 2024 1.0600 1.0900 1.0600 1.0900 0.9997 3,200
Apr 3, 2024 1.0500 1.0900 1.0500 1.0700 0.9814 10,000
Apr 2, 2024 1.0300 1.0960 1.0300 1.0560 0.9686 7,700
Apr 1, 2024 1.0700 1.0700 1.0300 1.0300 0.9447 2,700
Mar 28, 2024 1.0530 1.0700 1.0300 1.0300 0.9447 1,100
Mar 27, 2024 1.0600 1.0600 1.0300 1.0300 0.9447 32,100
Mar 26, 2024 1.0300 1.0800 1.0300 1.0650 0.9768 30,100
Mar 25, 2024 1.0400 1.0550 1.0300 1.0300 0.9447 4,100
Mar 22, 2024 1.0400 1.1050 1.0200 1.0700 0.9814 18,700
Mar 21, 2024 1.0400 1.0400 1.0200 1.0200 0.9355 14,800
Mar 20, 2024 1.0200 1.0300 1.0200 1.0300 0.9447 16,400
Mar 19, 2024 1.0200 1.0400 1.0200 1.0400 0.9539 8,500
Mar 18, 2024 1.0200 1.0200 1.0100 1.0100 0.9264 3,100
Mar 15, 2024 1.0000 1.0300 1.0000 1.0150 0.9310 2,100
Mar 14, 2024 0.9900 1.0270 0.9900 1.0270 0.9420 1,400
Mar 13, 2024 1.0200 1.0500 1.0200 1.0500 0.9631 700
Mar 12, 2024 1.0120 1.0750 1.0120 1.0500 0.9631 2,300
Mar 11, 2024 1.1000 1.1200 1.0000 1.0700 0.9814 25,600
Mar 8, 2024 1.1100 1.1400 1.1000 1.1000 1.0089 12,800
Mar 7, 2024 1.0850 1.1500 1.0800 1.1250 1.0318 45,500
Mar 6, 2024 1.0800 1.0800 1.0800 1.0800 0.9906 8,300
Mar 5, 2024 0.9400 1.0900 0.9300 1.0800 0.9906 27,800
Mar 4, 2024 1.0300 1.1000 1.0300 1.0900 0.9997 41,300
Mar 1, 2024 1.0020 1.0890 1.0000 1.0100 0.9264 12,800
Feb 29, 2024 1.0500 1.0500 1.0000 1.0000 0.9172 2,500
Feb 28, 2024 1.0400 1.0500 1.0400 1.0410 0.9548 2,400
Feb 27, 2024 1.0010 1.0900 1.0000 1.0700 0.9814 14,300
Feb 26, 2024 1.0270 1.0300 1.0000 1.0000 0.9172 4,000
Feb 23, 2024 1.0100 1.0120 1.0000 1.0000 0.9172 3,300
Feb 22, 2024 1.0580 1.0580 0.9760 1.0000 0.9172 4,100
Feb 21, 2024 1.0300 1.0300 1.0100 1.0100 0.9264 1,600
Feb 20, 2024 1.1500 1.1650 1.0000 1.0300 0.9447 46,900
Feb 16, 2024 1.0400 1.1500 1.0400 1.1300 1.0364 62,700
Feb 15, 2024 0.9400 1.0600 0.9400 1.0200 0.9355 39,500
Feb 14, 2024 0.9600 0.9980 0.9600 0.9600 0.8805 1,200
Feb 13, 2024 0.9600 0.9600 0.9600 0.9600 0.8805 2,700
Feb 12, 2024 0.9500 1.0000 0.9500 0.9600 0.8805 9,900
Feb 9, 2024 0.9900 1.0200 0.8900 0.9780 0.8970 29,000
Feb 8, 2024 0.9800 1.0000 0.9700 0.9750 0.8943 11,700
Feb 7, 2024 0.9700 1.0000 0.9700 0.9800 0.8989 3,700
Feb 6, 2024 0.9630 0.9700 0.9630 0.9700 0.8897 1,000
Feb 5, 2024 1.0000 1.0200 0.9640 0.9880 0.9062 10,600
Feb 2, 2024 1.0000 1.0200 1.0000 1.0100 0.9264 2,300
Feb 1, 2024 1.0000 1.0010 1.0000 1.0010 0.9181 1,300
Jan 31, 2024 1.0200 1.0230 1.0000 1.0000 0.9172 1,400
Jan 30, 2024 0.9750 1.0100 0.9750 1.0050 0.9218 13,200
Jan 29, 2024 1.0000 1.0090 0.9600 0.9800 0.8989 7,100
Jan 26, 2024 1.0200 1.0300 1.0150 1.0300 0.9447 3,400
Jan 25, 2024 1.0200 1.0200 1.0000 1.0050 0.9218 2,700
Jan 24, 2024 1.0350 1.0350 1.0000 1.0000 0.9172 1,800
Jan 23, 2024 0.9700 1.0200 0.9700 1.0100 0.9264 15,100
Jan 22, 2024 0.9800 1.0100 0.9650 0.9650 0.8851 6,800
Jan 19, 2024 0.9800 1.0500 0.9700 1.0000 0.9172 19,600
Jan 18, 2024 0.9900 1.0100 0.9600 0.9900 0.9080 18,000
Jan 17, 2024 1.0200 1.0200 1.0000 1.0000 0.9172 800
Jan 16, 2024 1.0300 1.0500 0.9420 1.0210 0.9365 60,100
Jan 12, 2024 1.0150 1.0500 0.9700 1.0500 0.9631 7,900
Jan 11, 2024 1.0400 1.0500 1.0100 1.0400 0.9539 11,500

Related Tickers

2501.HK Maiyue Technology Limited
0.780
-1.27%
 
FORTY Formula Systems (1985) Ltd.
82.99
+0.81%
 
MGIC Magic Software Enterprises Ltd.
11.45
-2.22%
 
ALYI Alternet Systems, Inc.
0.0009
-5.56%
 
UIS Unisys Corporation
6.27
-3.09%
 
ARBB ARB IOT Group Limited
0.5400
+1.39%
 
CNDT Conduent Incorporated
3.8000
-3.31%
 
PENG Penguin Solutions, Inc.
20.65
+7.95%
 
DTST Data Storage Corporation
4.6600
-1.27%
 
TASK TaskUs, Inc.
15.22
-2.25%