Cps Technologies (NQ: CPSH )

1.760 -0.040 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.760 1.775 1.750 1.760 8,526 -0.04(-2.22%)
Apr 11, 2024 1.830 1.830 1.790 1.800 7,269 -0.03(-1.64%)
Apr 10, 2024 1.760 1.870 1.750 1.830 15,747 +0.07(+3.98%)
Apr 09, 2024 1.760 1.800 1.750 1.760 21,462 -0.03(-1.68%)
Apr 08, 2024 1.780 1.810 1.780 1.790 21,938 -0.01(-0.56%)
Apr 05, 2024 1.800 1.850 1.780 1.800 37,429 -0.03(-1.64%)
Apr 04, 2024 1.810 1.840 1.800 1.830 13,247 +0.02(+1.10%)
Apr 03, 2024 1.780 1.850 1.750 1.810 85,061 -0.02(-1.09%)
Apr 02, 2024 1.780 1.860 1.780 1.830 32,274 +0.05(+2.81%)
Apr 01, 2024 1.820 1.830 1.780 1.780 21,069 -0.07(-3.78%)
Mar 28, 2024 1.850 1.890 1.820 1.850 12,076 -0.03(-1.60%)
Mar 27, 2024 1.840 1.880 1.800 1.880 35,914 +0.04(+2.17%)
Mar 26, 2024 1.850 1.870 1.840 1.840 19,152 -0.01(-0.54%)
Mar 25, 2024 1.900 1.900 1.840 1.850 6,817 -0.03(-1.60%)
Mar 22, 2024 1.830 1.890 1.780 1.880 91,247 +0.05(+2.73%)
Mar 21, 2024 1.820 1.880 1.810 1.830 20,563 -0.01(-0.54%)
Mar 20, 2024 1.800 1.840 1.800 1.840 16,136 +0.04(+2.22%)
Mar 19, 2024 1.800 1.830 1.780 1.800 26,514 -0.00(-0.28%)
Mar 18, 2024 1.820 1.860 1.744 1.805 37,169 -0.04(-1.90%)
Mar 15, 2024 1.830 1.860 1.730 1.840 27,069 +0.08(+4.55%)
Mar 14, 2024 1.810 1.836 1.622 1.760 99,611 -0.04(-2.22%)
Mar 13, 2024 1.830 1.920 1.800 1.800 59,518 -0.03(-1.64%)
Mar 12, 2024 1.900 1.900 1.778 1.830 54,030 +0.03(+1.39%)
Mar 11, 2024 1.900 1.930 1.750 1.805 137,386 -0.05(-2.43%)
Mar 08, 2024 1.950 2.240 1.810 1.850 268,009 -0.14(-6.80%)
Mar 07, 2024 2.230 2.230 1.950 1.985 436,414 -0.53(-21.23%)
Mar 06, 2024 2.410 2.535 2.330 2.520 133,033 +0.09(+3.70%)
Mar 05, 2024 2.340 2.440 2.320 2.430 12,442 +0.10(+4.29%)
Mar 04, 2024 2.320 2.400 2.310 2.330 26,166 -0.03(-1.27%)
Mar 01, 2024 2.330 2.440 2.320 2.360 31,945 +0.01(+0.43%)
Feb 29, 2024 2.330 2.381 2.290 2.350 18,413 +0.01(+0.43%)
Feb 28, 2024 2.290 2.361 2.290 2.340 23,504 +0.02(+0.86%)
Feb 27, 2024 2.310 2.390 2.310 2.320 18,458 -0.02(-0.85%)
Feb 26, 2024 2.350 2.359 2.300 2.340 32,832 +0.01(+0.42%)
Feb 23, 2024 2.310 2.380 2.310 2.330 8,675 +0.03(+1.30%)
Feb 22, 2024 2.340 2.340 2.288 2.300 18,518 -0.07(-2.95%)
Feb 21, 2024 2.380 2.420 2.330 2.370 15,431 -0.02(-1.04%)
Feb 20, 2024 2.420 2.460 2.360 2.395 16,842 +0.01(+0.55%)
Feb 16, 2024 2.410 2.480 2.382 2.382 5,627 -0.06(-2.38%)
Feb 15, 2024 2.400 2.490 2.380 2.440 13,287 -0.01(-0.41%)
Feb 14, 2024 2.420 2.458 2.377 2.450 33,158 +0.03(+1.24%)
Feb 13, 2024 2.410 2.490 2.390 2.420 6,495 -0.03(-1.22%)
Feb 12, 2024 2.410 2.480 2.380 2.450 19,622 +0.03(+1.24%)
Feb 09, 2024 2.390 2.440 2.380 2.420 4,374 +0.04(+1.68%)
Feb 08, 2024 2.380 2.442 2.380 2.380 18,194 -0.04(-1.45%)
Feb 07, 2024 2.373 2.430 2.361 2.415 25,836 +0.04(+1.86%)
Feb 06, 2024 2.360 2.430 2.360 2.371 9,949 +0.00(+0.04%)
Feb 05, 2024 2.360 2.417 2.360 2.370 34,808 -0.02(-0.84%)
Feb 02, 2024 2.360 2.430 2.360 2.390 17,761 -0.01(-0.37%)
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.