Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cps Technologies
(NQ:
CPSH
)
1.715
+0.005 (+0.29%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
4.560
5.250
4.560
5.010
378,735
+0.44(+9.63%)
Oct 28, 2021
4.570
4.680
4.460
4.570
247,620
-0.16(-3.38%)
Oct 27, 2021
4.710
4.900
4.685
4.730
85,081
-0.01(-0.21%)
Oct 26, 2021
4.890
4.740
109,097
-0.08(-1.66%)
Oct 25, 2021
4.720
4.970
4.720
4.820
88,814
+0.07(+1.47%)
Oct 22, 2021
4.870
4.660
4.750
141,184
-0.22(-4.43%)
Oct 21, 2021
4.850
5.000
4.830
4.970
64,377
+0.14(+2.90%)
Oct 20, 2021
4.980
5.038
4.817
4.830
105,080
-0.11(-2.23%)
Oct 19, 2021
4.850
5.070
4.840
4.940
58,827
+0.09(+1.86%)
Oct 18, 2021
4.930
5.040
4.810
4.850
99,559
-0.15(-3.00%)
Oct 15, 2021
5.270
5.375
4.990
5.000
88,208
-0.23(-4.40%)
Oct 14, 2021
5.240
5.370
5.100
5.230
150,354
+0.05(+0.97%)
Oct 13, 2021
4.930
5.310
4.920
5.180
134,449
+0.26(+5.28%)
Oct 12, 2021
4.830
4.970
4.769
4.920
65,692
+0.13(+2.71%)
Oct 11, 2021
4.910
4.950
4.760
4.790
69,796
-0.09(-1.84%)
Oct 08, 2021
5.030
5.032
4.810
4.880
64,448
-0.11(-2.20%)
Oct 07, 2021
4.710
5.090
4.710
4.990
105,283
+0.31(+6.62%)
Oct 06, 2021
4.750
4.900
4.612
4.680
87,265
-0.17(-3.51%)
Oct 05, 2021
4.800
5.104
4.790
4.850
92,788
+0.08(+1.68%)
Oct 04, 2021
4.900
4.910
4.700
4.770
116,505
-0.17(-3.44%)
Oct 01, 2021
4.970
5.040
4.820
4.940
72,009
-0.03(-0.60%)
Sep 30, 2021
4.940
5.100
4.900
4.970
95,706
+0.01(+0.20%)
Sep 29, 2021
5.060
5.090
4.820
4.960
132,888
-0.03(-0.60%)
Sep 28, 2021
5.260
5.350
4.935
4.990
160,597
-0.32(-6.03%)
Sep 27, 2021
5.250
5.490
5.170
5.310
111,421
+0.08(+1.53%)
Sep 24, 2021
5.240
5.400
5.125
5.230
73,836
-0.01(-0.19%)
Sep 23, 2021
5.360
5.400
5.200
5.240
95,360
-0.11(-2.06%)
Sep 22, 2021
5.020
5.930
4.951
5.350
352,957
+0.43(+8.74%)
Sep 21, 2021
5.110
5.150
4.850
4.920
196,421
-0.22(-4.28%)
Sep 20, 2021
5.210
5.320
5.000
5.140
195,337
-0.28(-5.17%)
Sep 17, 2021
5.390
5.570
5.360
5.420
102,682
+0.03(+0.56%)
Sep 16, 2021
5.600
5.600
5.330
5.390
145,921
-0.21(-3.75%)
Sep 15, 2021
5.520
5.610
5.450
5.600
66,459
+0.01(+0.18%)
Sep 14, 2021
5.920
5.934
5.440
5.590
112,207
-0.39(-6.52%)
Sep 13, 2021
5.900
6.060
5.610
5.980
109,273
+0.13(+2.22%)
Sep 10, 2021
6.040
6.100
5.805
5.850
87,975
-0.23(-3.78%)
Sep 09, 2021
5.750
6.110
5.650
6.080
137,092
+0.50(+8.96%)
Sep 08, 2021
5.910
5.960
5.560
5.580
194,440
-0.38(-6.38%)
Sep 07, 2021
6.110
6.210
5.895
5.960
117,251
-0.22(-3.56%)
Sep 03, 2021
6.020
6.230
5.940
6.180
105,383
+0.10(+1.64%)
Sep 02, 2021
5.940
6.100
5.880
6.080
109,635
+0.14(+2.36%)
Sep 01, 2021
5.810
6.090
5.810
5.940
99,170
+0.10(+1.71%)
Aug 31, 2021
5.780
5.940
5.710
5.840
111,237
+0.01(+0.17%)
Aug 30, 2021
5.830
5.940
5.600
5.830
106,940
+0.04(+0.69%)
Aug 27, 2021
5.830
5.980
5.770
5.790
139,305
-0.03(-0.52%)
Aug 26, 2021
5.770
5.900
5.630
5.820
143,968
+0.08(+1.39%)
Aug 25, 2021
5.680
5.960
5.560
5.740
159,556
+0.06(+1.06%)
Aug 24, 2021
5.550
5.710
5.520
5.680
99,620
+0.16(+2.90%)
Aug 23, 2021
5.410
5.550
5.330
5.520
126,335
+0.14(+2.60%)
Aug 20, 2021
5.340
5.510
5.290
5.380
133,996
+0.05(+0.94%)
Aug 19, 2021
5.530
5.645
5.290
5.330
125,343
-0.22(-3.96%)
Aug 18, 2021
5.380
5.800
5.320
5.550
136,769
+0.10(+1.83%)
Aug 17, 2021
5.550
5.550
5.250
5.450
168,761
-0.07(-1.27%)
Aug 16, 2021
5.750
5.800
5.500
5.520
156,811
-0.34(-5.80%)
Aug 13, 2021
5.960
6.010
5.800
5.860
142,852
-0.12(-2.01%)
Aug 12, 2021
6.060
6.080
5.810
5.980
122,735
-0.05(-0.83%)
Aug 11, 2021
6.120
6.290
5.740
6.030
312,813
-0.07(-1.15%)
Aug 10, 2021
6.360
6.449
6.050
6.100
179,503
-0.20(-3.17%)
Aug 09, 2021
6.300
6.410
6.110
6.300
182,117
-0.05(-0.79%)
Aug 06, 2021
6.340
6.490
6.223
6.350
195,999
+0.11(+1.76%)
Aug 05, 2021
6.000
6.400
5.950
6.240
179,765
+0.31(+5.23%)
Aug 04, 2021
6.140
6.180
5.910
5.930
230,300
-0.27(-4.35%)
Aug 03, 2021
6.450
6.450
6.030
6.200
225,841
-0.24(-3.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.