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
)
1.730
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2021
6.360
6.480
6.210
6.380
716,704
+0.12(+1.92%)
May 27, 2021
6.300
6.530
6.080
6.260
821,154
+0.12(+1.95%)
May 26, 2021
5.880
6.170
5.880
6.140
361,624
+0.21(+3.54%)
May 25, 2021
5.900
6.100
5.790
5.930
363,065
+0.07(+1.19%)
May 24, 2021
6.150
6.230
5.820
5.860
474,031
-0.22(-3.62%)
May 21, 2021
6.560
6.640
5.930
6.080
1,577,903
-0.54(-8.16%)
May 20, 2021
7.270
7.480
6.280
6.620
10,435,769
+0.65(+10.89%)
May 19, 2021
5.670
6.260
5.650
5.970
402,418
+0.07(+1.19%)
May 18, 2021
5.800
6.210
5.650
5.900
301,516
+0.16(+2.79%)
May 17, 2021
5.770
6.090
5.645
5.740
513,998
-0.28(-4.65%)
May 14, 2021
5.250
6.200
5.125
6.020
1,144,384
+0.91(+17.81%)
May 13, 2021
5.470
5.840
5.080
5.110
441,293
-0.28(-5.19%)
May 12, 2021
5.890
5.970
5.350
5.390
343,349
-0.61(-10.17%)
May 11, 2021
5.280
6.060
5.180
6.000
490,390
+0.07(+1.18%)
May 10, 2021
6.600
6.600
5.880
5.930
369,920
-0.62(-9.47%)
May 07, 2021
6.820
7.020
6.510
6.550
282,684
-0.30(-4.38%)
May 06, 2021
6.860
6.860
6.370
6.850
894,168
-0.06(-0.87%)
May 05, 2021
7.190
7.300
6.860
6.910
422,768
-0.24(-3.36%)
May 04, 2021
7.330
7.370
6.830
7.150
669,720
-0.40(-5.30%)
May 03, 2021
7.600
7.700
7.300
7.550
413,263
-0.02(-0.26%)
Apr 30, 2021
7.420
7.620
7.200
7.570
917,800
-0.47(-5.85%)
Apr 29, 2021
8.500
8.540
7.850
8.040
665,782
-0.31(-3.71%)
Apr 28, 2021
8.200
8.450
7.830
8.350
480,031
+0.06(+0.72%)
Apr 27, 2021
9.010
9.020
7.800
8.290
1,100,869
-0.27(-3.15%)
Apr 26, 2021
8.330
8.710
7.960
8.560
597,408
+0.47(+5.81%)
Apr 23, 2021
7.910
8.279
7.560
8.090
558,100
+0.44(+5.75%)
Apr 22, 2021
7.980
8.430
7.420
7.650
694,399
+0.00(+0.00%)
Apr 21, 2021
7.290
7.830
7.020
7.650
860,139
+0.06(+0.79%)
Apr 20, 2021
7.870
8.000
7.350
7.590
781,381
-0.43(-5.36%)
Apr 19, 2021
8.530
8.990
7.840
8.020
979,250
-0.51(-5.98%)
Apr 16, 2021
8.730
8.796
8.100
8.530
671,000
-0.35(-3.94%)
Apr 15, 2021
9.850
9.850
8.680
8.880
652,271
-0.97(-9.85%)
Apr 14, 2021
9.450
10.48
9.400
9.850
654,322
+0.35(+3.68%)
Apr 13, 2021
9.920
9.990
9.300
9.500
416,476
-0.37(-3.75%)
Apr 12, 2021
11.15
11.26
9.630
9.870
560,301
-1.46(-12.89%)
Apr 09, 2021
11.30
11.70
11.01
11.33
303,600
+0.06(+0.53%)
Apr 08, 2021
11.40
11.67
11.23
11.27
484,191
-0.05(-0.44%)
Apr 07, 2021
11.52
12.14
11.21
11.32
556,989
-0.28(-2.41%)
Apr 06, 2021
11.75
11.78
11.14
11.60
723,692
-0.27(-2.27%)
Apr 05, 2021
12.69
12.72
11.60
11.87
431,390
-0.78(-6.17%)
Apr 01, 2021
14.20
14.32
12.24
12.65
1,119,500
-0.44(-3.36%)
Mar 31, 2021
12.37
13.59
11.77
13.09
1,056,366
+0.93(+7.65%)
Mar 30, 2021
11.26
12.80
10.89
12.16
576,526
+0.82(+7.23%)
Mar 29, 2021
11.90
12.00
11.27
11.34
347,286
-0.64(-5.34%)
Mar 26, 2021
12.89
13.02
11.45
11.98
426,700
-0.76(-5.97%)
Mar 25, 2021
11.37
13.05
11.34
12.74
517,458
+0.19(+1.51%)
Mar 24, 2021
14.11
14.20
12.31
12.55
755,246
-1.37(-9.84%)
Mar 23, 2021
15.02
15.02
13.69
13.92
516,251
-1.35(-8.84%)
Mar 22, 2021
15.96
16.14
15.00
15.27
542,922
-0.50(-3.17%)
Mar 19, 2021
15.00
15.80
14.61
15.77
450,700
+0.86(+5.77%)
Mar 18, 2021
16.00
16.29
14.60
14.91
675,387
-1.82(-10.88%)
Mar 17, 2021
14.10
16.95
13.89
16.73
713,279
+1.92(+12.96%)
Mar 16, 2021
16.00
16.00
14.33
14.81
485,132
-0.92(-5.85%)
Mar 15, 2021
16.45
16.50
15.07
15.73
562,460
-0.59(-3.62%)
Mar 12, 2021
16.15
16.93
15.54
16.32
442,600
-0.44(-2.63%)
Mar 11, 2021
17.45
17.67
15.78
16.76
767,704
+0.08(+0.48%)
Mar 10, 2021
15.40
17.16
15.22
16.68
783,675
+1.95(+13.24%)
Mar 09, 2021
15.17
15.49
14.33
14.73
943,511
+0.93(+6.74%)
Mar 08, 2021
14.35
15.07
13.66
13.80
633,293
-0.47(-3.29%)
Mar 05, 2021
14.05
14.99
11.02
14.27
1,600,000
+0.44(+3.18%)
Mar 04, 2021
15.98
16.28
13.02
13.83
1,495,290
-2.59(-15.77%)
Mar 03, 2021
17.62
18.86
16.42
16.42
1,166,793
-1.29(-7.28%)
Mar 02, 2021
19.38
19.64
17.38
17.71
771,271
-1.24(-6.54%)
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
.