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 (%)
Jul 31, 2018
1.588
1.648
1.580
1.620
32,566
+0.04(+2.53%)
Jul 30, 2018
1.519
1.629
1.519
1.580
42,689
+0.06(+3.95%)
Jul 27, 2018
1.400
1.530
1.400
1.520
72,800
+0.05(+3.23%)
Jul 26, 2018
1.391
1.550
1.391
1.472
128,757
+0.05(+3.33%)
Jul 25, 2018
1.432
1.457
1.390
1.425
22,292
+0.02(+1.06%)
Jul 24, 2018
1.430
1.440
1.410
1.410
673
-0.05(-3.42%)
Jul 20, 2018
1.460
1.460
1.460
59
+0.05(+3.55%)
Jul 19, 2018
1.440
1.498
1.410
1.410
5,350
+0.00(+0.00%)
Jul 18, 2018
1.500
1.500
1.370
1.410
45,373
-0.09(-6.00%)
Jul 17, 2018
1.530
1.530
1.500
1.500
2,922
-0.01(-0.66%)
Jul 16, 2018
1.504
1.510
1.504
1.510
2,984
+0.01(+0.65%)
Jul 13, 2018
1.500
1.500
1.500
1.500
603
-0.05(-3.21%)
Jul 10, 2018
1.550
1.550
1.550
1
-0.04(-2.52%)
Jul 09, 2018
1.550
1.590
1.550
1.590
1,125
+0.05(+3.58%)
Jul 06, 2018
1.540
1.540
1.530
1.535
1,503
+0.01(+0.33%)
Jul 05, 2018
1.553
1.560
1.510
1.530
16,507
-0.03(-1.92%)
Jul 02, 2018
1.560
1.560
1.560
0
-0.06(-3.70%)
Jun 29, 2018
1.600
1.620
1.560
1.620
15,544
+0.02(+1.25%)
Jun 28, 2018
1.604
1.620
1.590
1.600
29,116
+0.02(+1.27%)
Jun 27, 2018
1.600
1.600
1.580
1.580
1,960
-0.02(-1.25%)
Jun 25, 2018
1.600
1.600
1.600
3
-0.02(-1.23%)
Jun 21, 2018
1.620
1.620
1.620
56
+0.09(+5.88%)
Jun 20, 2018
1.580
1.580
1.530
1.530
6,114
-0.06(-3.77%)
Jun 19, 2018
1.670
1.670
1.560
1.590
5,014
-0.01(-0.63%)
Jun 18, 2018
1.650
1.685
1.573
1.600
12,273
-0.05(-3.03%)
Jun 15, 2018
1.700
1.561
1.650
26,725
+0.09(+5.70%)
Jun 14, 2018
1.638
1.638
1.530
1.561
20,671
-0.03(-1.82%)
Jun 13, 2018
1.560
1.590
1.560
1.590
6,438
+0.03(+1.92%)
Jun 12, 2018
1.620
1.630
1.550
1.560
21,341
-0.06(-3.70%)
Jun 11, 2018
1.600
1.658
1.600
1.620
10,193
+0.03(+1.89%)
Jun 08, 2018
1.614
1.615
1.590
1.590
2,034
-0.05(-3.05%)
Jun 07, 2018
1.550
1.640
1.550
1.640
13,274
+0.09(+5.81%)
Jun 06, 2018
1.630
1.650
1.550
1.550
26,090
-0.09(-5.49%)
Jun 05, 2018
1.700
1.720
1.595
1.640
40,130
-0.01(-0.61%)
Jun 04, 2018
1.810
1.810
1.640
1.650
43,815
-0.12(-6.78%)
Jun 01, 2018
1.770
1.960
1.700
1.770
43,796
+0.01(+0.57%)
May 31, 2018
1.690
1.770
1.659
1.760
26,769
+0.11(+6.67%)
May 30, 2018
1.590
1.730
1.590
1.650
8,996
+0.00(+0.00%)
May 29, 2018
1.700
1.700
1.560
1.650
22,944
-0.03(-1.79%)
May 25, 2018
1.680
1.680
1.680
0
+0.01(+0.54%)
May 24, 2018
1.680
1.780
1.640
1.671
35,056
-0.02(-1.12%)
May 23, 2018
1.660
1.770
1.629
1.690
255,321
+0.04(+2.42%)
May 22, 2018
1.541
1.669
1.541
1.650
41,838
+0.08(+5.10%)
May 21, 2018
1.695
1.739
1.500
1.570
148,970
-0.07(-4.27%)
May 18, 2018
1.652
1.740
1.570
1.640
233,627
+0.01(+0.61%)
May 17, 2018
1.380
1.910
1.357
1.630
1,778,736
+0.32(+24.43%)
May 16, 2018
1.329
1.350
1.300
1.310
4,903
+0.01(+0.77%)
May 15, 2018
1.300
1.300
1.300
1.300
1,257
-0.01(-0.76%)
May 14, 2018
1.310
1.310
1.310
1.310
211
-0.04(-3.01%)
May 11, 2018
1.351
1.351
1.351
1.351
1,244
+0.00(+0.08%)
May 10, 2018
1.310
1.460
1.310
1.350
9,655
+0.05(+3.82%)
May 09, 2018
1.339
1.400
1.240
1.300
37,491
-0.02(-1.41%)
May 08, 2018
1.329
1.329
1.319
1.319
1,494
-0.03(-1.96%)
May 07, 2018
1.334
1.345
1.290
1.345
14,090
+0.01(+1.13%)
May 04, 2018
1.270
1.340
1.240
1.330
17,705
+0.02(+1.53%)
May 03, 2018
1.340
1.400
1.260
1.310
38,340
-0.05(-3.68%)
May 02, 2018
1.281
1.590
1.263
1.360
73,460
+0.14(+11.48%)
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
.