ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 5.430 5.640 5.130 5.360 565,845 -0.07(-1.29%)
Jan 16, 2026 4.910 5.490 4.700 5.430 1,023,614 +0.62(+12.89%)
Jan 15, 2026 4.540 5.230 4.444 4.810 844,312 +0.28(+6.18%)
Jan 14, 2026 4.710 4.730 4.300 4.530 290,017 -0.19(-4.03%)
Jan 13, 2026 4.460 4.940 4.320 4.720 401,009 +0.24(+5.36%)
Jan 12, 2026 3.810 4.750 3.780 4.480 947,683 +0.72(+19.15%)
Jan 09, 2026 3.600 3.860 3.600 3.760 180,253 +0.14(+3.87%)
Jan 08, 2026 3.200 3.730 3.110 3.620 511,701 +0.46(+14.56%)
Jan 07, 2026 3.190 3.200 3.100 3.160 58,333 -0.03(-0.94%)
Jan 06, 2026 3.200 3.220 3.140 3.190 107,549 -0.01(-0.31%)
Jan 05, 2026 3.210 3.240 3.120 3.200 110,118 +0.00(+0.00%)
Jan 02, 2026 3.100 3.210 3.087 3.200 82,148 +0.11(+3.56%)
Dec 31, 2025 3.140 3.155 3.050 3.090 94,446 -0.04(-1.28%)
Dec 30, 2025 3.120 3.170 3.070 3.130 85,080 +0.00(+0.00%)
Dec 29, 2025 3.140 3.200 3.130 3.130 98,531 -0.08(-2.49%)
Dec 26, 2025 3.180 3.211 3.140 3.210 52,946 +0.03(+0.94%)
Dec 24, 2025 3.150 3.210 3.140 3.180 32,670 -0.02(-0.63%)
Dec 23, 2025 3.160 3.200 3.120 3.200 61,779 +0.02(+0.63%)
Dec 22, 2025 3.240 3.350 3.160 3.180 108,608 -0.05(-1.55%)
Dec 19, 2025 3.150 3.250 3.145 3.230 69,615 +0.06(+1.89%)
Dec 18, 2025 3.060 3.170 3.040 3.170 36,683 +0.13(+4.28%)
Dec 17, 2025 3.240 3.275 3.040 3.040 155,672 -0.21(-6.46%)
Dec 16, 2025 3.270 3.395 3.210 3.250 115,893 -0.05(-1.52%)
Dec 15, 2025 3.390 3.450 3.260 3.300 40,948 -0.10(-2.94%)
Dec 12, 2025 3.620 3.620 3.380 3.400 79,436 -0.22(-6.08%)
Dec 11, 2025 3.440 3.673 3.350 3.620 76,522 +0.16(+4.62%)
Dec 10, 2025 3.610 3.610 3.450 3.460 109,776 -0.11(-3.08%)
Dec 09, 2025 3.390 3.659 3.390 3.570 144,822 +0.19(+5.62%)
Dec 08, 2025 3.290 3.450 3.290 3.380 76,625 +0.09(+2.74%)
Dec 05, 2025 3.370 3.395 3.260 3.290 62,531 -0.09(-2.66%)
Dec 04, 2025 3.240 3.440 3.220 3.380 126,702 +0.14(+4.32%)
Dec 03, 2025 3.260 3.290 3.180 3.240 66,820 -0.02(-0.61%)
Dec 02, 2025 3.170 3.363 3.160 3.260 141,949 +0.11(+3.49%)
Dec 01, 2025 3.390 3.420 3.150 3.150 114,845 -0.29(-8.43%)
Nov 28, 2025 3.370 3.440 3.370 3.440 16,129 +0.08(+2.38%)
Nov 26, 2025 3.270 3.423 3.270 3.360 57,135 +0.06(+1.82%)
Nov 25, 2025 3.300 3.375 3.245 3.300 51,006 -0.02(-0.60%)
Nov 24, 2025 3.170 3.320 3.155 3.320 112,888 +0.15(+4.73%)
Nov 21, 2025 3.070 3.270 3.030 3.170 60,579 +0.08(+2.59%)
Nov 20, 2025 3.170 3.350 3.030 3.090 456,840 -0.07(-2.22%)
Nov 19, 2025 3.220 3.370 3.120 3.160 99,749 -0.07(-2.17%)
Nov 18, 2025 3.310 3.350 3.230 3.230 100,137 -0.14(-4.15%)
Nov 17, 2025 3.440 3.580 3.300 3.370 118,559 -0.08(-2.32%)
Nov 14, 2025 3.320 3.500 3.280 3.450 157,176 +0.05(+1.47%)
Nov 13, 2025 3.530 3.620 3.390 3.400 243,108 +0.10(+3.03%)
Nov 12, 2025 3.390 3.668 3.290 3.300 60,774 -0.10(-2.94%)
Nov 11, 2025 3.420 3.450 3.372 3.400 39,837 -0.03(-0.87%)
Nov 10, 2025 3.350 3.570 3.350 3.430 122,836 +0.11(+3.31%)
Nov 07, 2025 3.200 3.380 3.030 3.320 362,293 +0.04(+1.22%)
Nov 06, 2025 3.540 3.540 3.270 3.280 265,971 -0.26(-7.34%)
Nov 05, 2025 3.520 3.685 3.460 3.540 267,488 +0.02(+0.57%)
Nov 04, 2025 3.460 3.635 3.330 3.520 260,326 +0.03(+0.86%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.