Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CPS Technologies Corp. - Common Stock (NQ: CPSH )

1.640 -0.030 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.650 1.670 1.560 1.640 67,660 -0.03(-1.80%)
Dec 19, 2024 1.630 1.680 1.550 1.670 79,386 +0.12(+7.74%)
Dec 18, 2024 1.600 1.630 1.540 1.550 56,093 -0.06(-3.73%)
Dec 17, 2024 1.580 1.640 1.580 1.610 76,763 +0.03(+1.90%)
Dec 16, 2024 1.530 1.620 1.506 1.580 41,485 +0.04(+2.60%)
Dec 13, 2024 1.550 1.590 1.510 1.540 55,513 -0.03(-1.91%)
Dec 12, 2024 1.600 1.650 1.540 1.570 34,884 -0.03(-1.88%)
Dec 11, 2024 1.580 1.620 1.575 1.600 24,503 +0.02(+1.27%)
Dec 10, 2024 1.600 1.611 1.560 1.580 32,156 -0.01(-0.63%)
Dec 09, 2024 1.500 1.590 1.500 1.590 44,853 +0.10(+6.71%)
Dec 06, 2024 1.500 1.530 1.490 1.490 21,854 -0.01(-0.67%)
Dec 05, 2024 1.480 1.530 1.460 1.500 24,913 +0.00(+0.00%)
Dec 04, 2024 1.470 1.540 1.468 1.500 49,799 +0.03(+2.04%)
Dec 03, 2024 1.530 1.541 1.440 1.470 48,994 -0.05(-3.29%)
Dec 02, 2024 1.530 1.541 1.490 1.520 45,227 -0.01(-0.65%)
Nov 29, 2024 1.530 1.530 1.481 1.530 10,648 +0.02(+1.32%)
Nov 27, 2024 1.490 1.540 1.452 1.510 29,327 +0.04(+2.72%)
Nov 26, 2024 1.470 1.497 1.440 1.470 25,991 +0.00(+0.00%)
Nov 25, 2024 1.470 1.511 1.440 1.470 44,999 +0.00(+0.00%)
Nov 22, 2024 1.460 1.500 1.430 1.470 38,261 +0.01(+0.68%)
Nov 21, 2024 1.420 1.470 1.390 1.460 66,394 +0.04(+2.82%)
Nov 20, 2024 1.430 1.440 1.400 1.420 19,001 -0.01(-0.35%)
Nov 19, 2024 1.420 1.450 1.390 1.425 58,124 +0.02(+1.06%)
Nov 18, 2024 1.400 1.470 1.400 1.410 113,404 +0.01(+0.71%)
Nov 15, 2024 1.400 1.440 1.400 1.400 34,788 +0.00(+0.00%)
Nov 14, 2024 1.440 1.440 1.400 1.400 14,718 -0.04(-2.78%)
Nov 13, 2024 1.430 1.450 1.400 1.440 42,091 -0.02(-1.37%)
Nov 12, 2024 1.430 1.460 1.420 1.460 86,451 +0.03(+2.10%)
Nov 11, 2024 1.430 1.466 1.430 1.430 89,042 -0.01(-0.69%)
Nov 08, 2024 1.470 1.480 1.430 1.440 118,871 -0.03(-2.04%)
Nov 07, 2024 1.440 1.520 1.425 1.470 81,029 +0.01(+0.68%)
Nov 06, 2024 1.450 1.530 1.430 1.460 126,388 -0.03(-2.01%)
Nov 05, 2024 1.470 1.560 1.460 1.490 97,658 -0.03(-1.97%)
Nov 04, 2024 1.540 1.560 1.460 1.520 114,364 -0.05(-3.18%)
Nov 01, 2024 1.530 1.630 1.460 1.570 479,792 -0.02(-1.26%)
Oct 31, 2024 1.670 1.740 1.520 1.590 10,825,114 +0.14(+9.66%)
Oct 30, 2024 1.450 1.475 1.420 1.450 2,028,439 +0.03(+2.11%)
Oct 29, 2024 1.410 1.440 1.410 1.420 5,634 -0.02(-1.39%)
Oct 28, 2024 1.430 1.445 1.390 1.440 21,388 +0.01(+1.05%)
Oct 25, 2024 1.390 1.440 1.390 1.425 15,185 +0.02(+1.06%)
Oct 24, 2024 1.400 1.450 1.390 1.410 31,695 -0.01(-0.46%)
Oct 23, 2024 1.420 1.440 1.410 1.417 16,799 -0.01(-0.42%)
Oct 22, 2024 1.420 1.440 1.420 1.423 3,634 -0.01(-0.45%)
Oct 21, 2024 1.400 1.429 1.400 1.429 4,323 +0.02(+1.35%)
Oct 18, 2024 1.410 1.420 1.400 1.410 8,104 -0.01(-0.70%)
Oct 17, 2024 1.410 1.430 1.400 1.420 4,500 -0.01(-0.70%)
Oct 16, 2024 1.394 1.430 1.381 1.430 16,274 +0.02(+1.45%)
Oct 15, 2024 1.390 1.410 1.380 1.409 3,550 +0.02(+1.40%)
Oct 14, 2024 1.400 1.410 1.380 1.390 6,515 -0.04(-2.80%)
Oct 11, 2024 1.420 1.480 1.406 1.430 37,135 +0.01(+0.70%)
Oct 10, 2024 1.450 1.450 1.420 1.420 7,431 -0.04(-2.74%)
Oct 09, 2024 1.500 1.500 1.400 1.460 13,397 -0.02(-1.35%)
Oct 08, 2024 1.540 1.540 1.440 1.480 24,547 -0.06(-3.90%)
Oct 07, 2024 1.400 1.610 1.380 1.540 37,368 +0.14(+9.99%)
Oct 04, 2024 1.400 1.415 1.400 1.400 3,576 -0.02(-1.40%)
Oct 03, 2024 1.400 1.420 1.400 1.420 3,705 +0.00(+0.00%)
Oct 02, 2024 1.400 1.420 1.380 1.420 12,522 +0.04(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.