Advertisement
U.S. Markets open in 4 hrs 5 mins
S&P Futures
5,882.75 +11.75 (+0.20%) Dow Futures
42,470.00 +23.00 (+0.05%) Nasdaq Futures
20,736.75 +40.25 (+0.19%) Russell 2000 Futures
2,247.80 -2.50 (-0.11%) Crude Oil
67.91 +0.70 (+1.04%) Gold
2,794.00 +12.90 (+0.46%)
CLPS Incorporation (CLPS)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 1.4200 | 1.5400 | 1.4100 | 1.5100 | 1.5100 | 101,000 |
| Oct 28, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 12,700 |
| Oct 25, 2024 | 1.3950 | 1.3950 | 1.3400 | 1.3600 | 1.3600 | 5,300 |
| Oct 24, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 14,000 |
| Oct 23, 2024 | 1.4450 | 1.4450 | 1.4000 | 1.4060 | 1.4060 | 40,300 |
| Oct 22, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 43,500 |
| Oct 21, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 19,500 |
| Oct 18, 2024 | 1.3480 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 75,600 |
| Oct 17, 2024 | 1.3600 | 1.3650 | 1.3200 | 1.3400 | 1.3400 | 14,000 |
| Oct 16, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 16,400 |
| Oct 15, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 9,800 |
| Oct 14, 2024 | 1.4000 | 1.4020 | 1.3800 | 1.3800 | 1.3800 | 18,100 |
| Oct 11, 2024 | 1.3900 | 1.4100 | 1.3720 | 1.4000 | 1.4000 | 7,400 |
| Oct 10, 2024 | 1.4200 | 1.4270 | 1.4100 | 1.4100 | 1.4100 | 7,100 |
| Oct 09, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 16,700 |
| Oct 08, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 34,500 |
| Oct 07, 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 29,400 |
| Oct 04, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 25,800 |
| Oct 03, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 22,600 |
| Oct 02, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 41,100 |
| Oct 01, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 38,900 |
| Sep 30, 2024 | 1.4100 | 1.4250 | 1.3900 | 1.4000 | 1.4000 | 27,200 |
| Sep 27, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 9,800 |
| Sep 26, 2024 | 1.3800 | 1.3800 | 1.3710 | 1.3750 | 1.3750 | 6,300 |
| Sep 25, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 5,400 |
| Sep 24, 2024 | 1.3360 | 1.4300 | 1.2700 | 1.3700 | 1.3700 | 69,900 |
| Sep 23, 2024 | 1.3900 | 1.4200 | 1.3350 | 1.3500 | 1.3500 | 24,000 |
| Sep 20, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 7,200 |
| Sep 19, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3650 | 1.3650 | 11,200 |
| Sep 18, 2024 | 1.3300 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 15,600 |
| Sep 17, 2024 | 1.3900 | 1.4000 | 1.2300 | 1.3900 | 1.3900 | 30,000 |
| Sep 16, 2024 | 1.3600 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 24,300 |
| Sep 13, 2024 | 1.3000 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 60,900 |
| Sep 12, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 48,800 |
| Sep 11, 2024 | 1.2060 | 1.3000 | 1.1880 | 1.2900 | 1.2900 | 39,500 |
| Sep 10, 2024 | 1.1920 | 1.2100 | 1.0100 | 1.1700 | 1.1700 | 25,500 |
| Sep 09, 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 29,500 |
| Sep 06, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 9,800 |
| Sep 05, 2024 | 1.2500 | 1.2600 | 1.2130 | 1.2600 | 1.2600 | 22,100 |
| Sep 04, 2024 | 1.2390 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 27,400 |
| Sep 03, 2024 | 1.2300 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 18,500 |
| Aug 30, 2024 | 1.2300 | 1.2600 | 1.1820 | 1.2400 | 1.2400 | 32,000 |
| Aug 29, 2024 | 1.2100 | 1.2700 | 1.1300 | 1.2400 | 1.2400 | 79,400 |
| Aug 28, 2024 | 1.1000 | 1.2200 | 1.0600 | 1.2150 | 1.2150 | 36,600 |
| Aug 27, 2024 | 1.1100 | 1.1600 | 1.0460 | 1.1300 | 1.1300 | 38,500 |
| Aug 26, 2024 | 1.0400 | 1.1100 | 0.9960 | 1.1100 | 1.1100 | 37,200 |
| Aug 23, 2024 | 0.9600 | 1.0600 | 0.8700 | 1.0600 | 1.0600 | 50,700 |
| Aug 22, 2024 | 0.9100 | 1.0200 | 0.8900 | 0.9600 | 0.9600 | 38,400 |
| Aug 21, 2024 | 0.7870 | 0.9200 | 0.7870 | 0.9200 | 0.9200 | 28,100 |
| Aug 20, 2024 | 0.8480 | 0.8900 | 0.7460 | 0.8800 | 0.8800 | 15,700 |
| Aug 19, 2024 | 0.7700 | 0.8280 | 0.7700 | 0.8280 | 0.8280 | 10,500 |
| Aug 16, 2024 | 0.7400 | 0.8280 | 0.7400 | 0.7920 | 0.7920 | 12,300 |
| Aug 15, 2024 | 0.8280 | 0.8280 | 0.7930 | 0.7930 | 0.7930 | 300 |
| Aug 14, 2024 | 0.8200 | 0.8200 | 0.7780 | 0.8200 | 0.8200 | 2,200 |
| Aug 13, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 5,100 |
| Aug 12, 2024 | 0.8640 | 0.8640 | 0.7400 | 0.7960 | 0.7960 | 9,700 |
| Aug 09, 2024 | 0.7400 | 0.8250 | 0.7400 | 0.8200 | 0.8200 | 3,600 |
| Aug 08, 2024 | 0.7400 | 0.8180 | 0.7400 | 0.7400 | 0.7400 | 3,500 |
| Aug 07, 2024 | 0.7680 | 0.8300 | 0.7400 | 0.7400 | 0.7400 | 2,800 |
| Aug 06, 2024 | 0.7300 | 0.7680 | 0.7300 | 0.7680 | 0.7680 | 9,800 |
| Aug 05, 2024 | 0.7900 | 0.7900 | 0.6820 | 0.7700 | 0.7700 | 35,000 |
| Aug 02, 2024 | 0.8100 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 7,500 |
| Aug 01, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8150 | 0.8150 | 1,800 |
| Jul 31, 2024 | 0.8450 | 0.8880 | 0.8120 | 0.8400 | 0.8400 | 7,900 |
| Jul 30, 2024 | 0.7900 | 0.8800 | 0.7900 | 0.8800 | 0.8800 | 8,300 |
| Jul 29, 2024 | 0.8420 | 0.8420 | 0.7900 | 0.8000 | 0.8000 | 15,300 |
| Jul 26, 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8610 | 0.8610 | 21,800 |
| Jul 25, 2024 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 16,300 |
| Jul 24, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 28,800 |
| Jul 23, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 21,300 |
| Jul 22, 2024 | 0.9400 | 0.9500 | 0.8690 | 0.8700 | 0.8700 | 21,000 |
| Jul 19, 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9250 | 0.9250 | 9,600 |
| Jul 18, 2024 | 0.8660 | 0.9500 | 0.8660 | 0.8900 | 0.8900 | 14,900 |
| Jul 17, 2024 | 0.8400 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 3,800 |
| Jul 16, 2024 | 0.8200 | 0.8980 | 0.8200 | 0.8260 | 0.8260 | 14,100 |
| Jul 15, 2024 | 0.8410 | 0.8430 | 0.8410 | 0.8410 | 0.8410 | 4,500 |
| Jul 12, 2024 | 0.7900 | 0.8780 | 0.7900 | 0.8400 | 0.8400 | 20,300 |
| Jul 11, 2024 | 0.8180 | 0.9210 | 0.6760 | 0.8050 | 0.8050 | 92,700 |
| Jul 10, 2024 | 0.8720 | 0.9060 | 0.8720 | 0.8750 | 0.8750 | 10,300 |
| Jul 09, 2024 | 0.8600 | 0.8720 | 0.7900 | 0.8720 | 0.8720 | 21,500 |
| Jul 08, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8690 | 0.8690 | 31,100 |
| Jul 05, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8510 | 0.8510 | 13,900 |
| Jul 03, 2024 | 0.8730 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 16,400 |
| Jul 02, 2024 | 0.8810 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 6,100 |
| Jul 01, 2024 | 0.8810 | 0.8900 | 0.8810 | 0.8900 | 0.8900 | 1,800 |
| Jun 28, 2024 | 0.9200 | 0.9200 | 0.8810 | 0.8810 | 0.8810 | 20,600 |
| Jun 27, 2024 | 0.8810 | 0.9400 | 0.8810 | 0.8900 | 0.8900 | 37,000 |
| Jun 26, 2024 | 0.8850 | 0.9400 | 0.8850 | 0.9130 | 0.9130 | 17,100 |
| Jun 25, 2024 | 0.9110 | 0.9240 | 0.8850 | 0.8850 | 0.8850 | 13,100 |
| Jun 24, 2024 | 0.9050 | 0.9440 | 0.9050 | 0.9440 | 0.9440 | 1,600 |
| Jun 21, 2024 | 0.9030 | 0.9450 | 0.9030 | 0.9450 | 0.9450 | 8,500 |
| Jun 20, 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 10,100 |
| Jun 18, 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 2,300 |
| Jun 17, 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 4,000 |
| Jun 14, 2024 | 0.9260 | 0.9600 | 0.9130 | 0.9500 | 0.9500 | 9,200 |
| Jun 13, 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9400 | 0.9400 | 27,500 |
| Jun 12, 2024 | 0.9040 | 0.9110 | 0.9020 | 0.9100 | 0.9100 | 20,200 |
| Jun 11, 2024 | 0.9010 | 0.9070 | 0.8900 | 0.8900 | 0.8900 | 6,100 |
| Jun 10, 2024 | 0.9100 | 0.9100 | 0.9010 | 0.9010 | 0.9010 | 7,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.