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 (%)
Jul 31, 2019
1.080
1.120
1.060
1.060
27,183
+0.01(+0.95%)
Jul 30, 2019
1.070
1.090
1.030
1.050
2,569
+0.03(+2.94%)
Jul 29, 2019
1.030
1.090
1.020
1.020
10,067
+0.02(+2.00%)
Jul 26, 2019
1.050
1.050
1.000
1.000
2,400
-0.01(-0.99%)
Jul 25, 2019
1.060
1.060
1.010
1.010
4,391
-0.01(-0.98%)
Jul 24, 2019
1.055
1.055
1.020
1.020
2,146
-0.03(-2.86%)
Jul 23, 2019
1.010
1.050
0.9900
1.050
26,811
+0.01(+0.96%)
Jul 22, 2019
1.030
1.040
1.010
1.040
5,609
+0.04(+4.00%)
Jul 19, 2019
1.000
1.040
0.9901
1.000
4,600
+0.00(+0.00%)
Jul 18, 2019
0.9900
1.015
0.9900
1.000
1,713
+0.00(+0.00%)
Jul 17, 2019
1.050
1.060
0.9750
1.000
16,327
-0.03(-2.91%)
Jul 16, 2019
1.040
1.060
1.020
1.030
1,239
-0.01(-0.90%)
Jul 15, 2019
1.020
1.070
1.010
1.039
4,838
+0.02(+1.90%)
Jul 12, 2019
1.100
1.100
1.020
1.020
2,900
+0.02(+2.00%)
Jul 11, 2019
1.125
1.139
1.000
1.000
16,737
-0.14(-12.28%)
Jul 10, 2019
1.140
1.140
1.140
1.140
491
+0.02(+1.79%)
Jul 09, 2019
1.100
1.150
1.100
1.120
1,024
-0.02(-1.75%)
Jul 08, 2019
1.116
1.145
1.116
1.140
7,171
+0.01(+1.28%)
Jul 05, 2019
1.160
1.161
1.126
1.126
11,800
-0.10(-8.49%)
Jul 03, 2019
1.150
1.230
1.070
1.230
2,500
+0.07(+6.03%)
Jul 02, 2019
1.160
1.170
1.160
1.160
1,544
-0.01(-0.85%)
Jul 01, 2019
1.170
1.170
1.145
1.170
3,501
+0.01(+0.86%)
Jun 28, 2019
1.170
1.200
1.160
1.160
37,700
+0.01(+0.86%)
Jun 27, 2019
1.140
1.239
1.100
1.150
69,768
-0.01(-0.85%)
Jun 26, 2019
1.150
1.180
1.100
1.160
17,261
-0.02(-1.69%)
Jun 25, 2019
1.190
1.200
1.110
1.180
16,282
-0.00(-0.35%)
Jun 24, 2019
1.147
1.184
1.147
1.184
1,174
-0.00(-0.08%)
Jun 21, 2019
1.185
1.185
1.185
111
+0.00(+0.00%)
Jun 20, 2019
1.140
1.230
1.140
1.185
48,387
+0.04(+3.04%)
Jun 19, 2019
1.140
1.200
1.130
1.150
7,576
-0.02(-1.71%)
Jun 18, 2019
1.100
1.170
1.090
1.170
11,648
+0.10(+9.35%)
Jun 17, 2019
1.060
1.140
1.060
1.070
17,740
+0.00(+0.00%)
Jun 14, 2019
1.110
1.160
1.070
1.070
10,300
-0.04(-3.84%)
Jun 13, 2019
1.150
1.150
1.113
1.113
7,780
+0.00(+0.24%)
Jun 12, 2019
1.150
1.233
1.110
1.110
21,206
-0.04(-3.48%)
Jun 11, 2019
1.170
1.250
1.120
1.150
11,492
-0.04(-3.36%)
Jun 10, 2019
1.161
1.294
1.161
1.190
9,079
+0.03(+2.59%)
Jun 07, 2019
1.100
1.170
1.060
1.160
45,000
+0.07(+5.97%)
Jun 06, 2019
1.055
1.095
1.055
1.095
8,864
+0.01(+1.35%)
Jun 05, 2019
1.080
1.090
1.060
1.080
20,618
+0.00(+0.00%)
Jun 04, 2019
1.100
1.100
1.050
1.080
3,319
-0.02(-1.82%)
Jun 03, 2019
1.100
1.100
1.030
1.100
43,877
+0.00(+0.00%)
May 31, 2019
1.060
1.100
1.050
1.100
4,400
+0.01(+0.92%)
May 30, 2019
1.079
1.100
1.079
1.090
5,508
+0.04(+3.81%)
May 29, 2019
1.080
1.080
1.050
1.050
25,150
-0.05(-4.55%)
May 28, 2019
1.160
1.163
1.085
1.100
32,989
-0.05(-4.75%)
May 24, 2019
1.136
1.179
1.110
1.155
33,300
-0.01(-0.45%)
May 23, 2019
1.140
1.160
1.140
1.160
22,257
-0.02(-1.69%)
May 22, 2019
1.180
1.180
1.180
168
+0.00(+0.00%)
May 21, 2019
1.140
1.190
1.136
1.180
25,121
+0.07(+6.31%)
May 20, 2019
1.153
1.153
1.030
1.110
65,546
-0.08(-6.68%)
May 17, 2019
1.184
1.190
1.184
1.190
1,400
+0.04(+3.43%)
May 16, 2019
1.130
1.170
1.130
1.150
42,828
-0.02(-1.29%)
May 15, 2019
1.200
1.200
1.150
1.165
34,800
+0.02(+1.30%)
May 14, 2019
1.250
1.250
1.100
1.150
81,558
-0.07(-5.74%)
May 13, 2019
1.254
1.254
1.215
1.220
23,052
-0.09(-6.87%)
May 10, 2019
1.250
1.313
1.210
1.310
21,500
+0.01(+0.77%)
May 09, 2019
1.300
1.300
1.300
1.300
291
+0.00(+0.00%)
May 08, 2019
1.350
1.350
1.270
1.300
2,951
+0.00(+0.00%)
May 07, 2019
1.300
1.360
1.250
1.300
14,489
+0.00(+0.00%)
May 06, 2019
1.380
1.387
1.250
1.300
16,601
-0.11(-7.80%)
May 03, 2019
1.410
1.410
1.370
1.410
16,800
+0.08(+5.79%)
May 02, 2019
1.603
1.603
1.333
1.333
69,789
-0.27(-16.71%)
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
.