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)

2.640 -0.030 (-1.12%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2025 2.650 2.829 2.610 2.670 85,962 +0.05(+1.91%)
Jul 28, 2025 2.560 2.650 2.530 2.620 82,807 +0.09(+3.56%)
Jul 25, 2025 2.560 2.627 2.510 2.530 19,784 -0.05(-1.94%)
Jul 24, 2025 2.510 2.680 2.502 2.580 43,621 +0.03(+1.18%)
Jul 23, 2025 2.500 2.670 2.500 2.550 51,821 +0.03(+1.19%)
Jul 22, 2025 2.500 2.650 2.451 2.520 41,820 -0.01(-0.40%)
Jul 21, 2025 2.540 2.550 2.460 2.530 189,312 +0.01(+0.40%)
Jul 18, 2025 2.660 2.780 2.520 2.520 49,898 -0.12(-4.55%)
Jul 17, 2025 2.720 2.765 2.620 2.640 71,681 -0.07(-2.58%)
Jul 16, 2025 2.570 2.860 2.480 2.710 127,038 +0.24(+9.72%)
Jul 15, 2025 2.500 2.572 2.450 2.470 31,942 -0.05(-1.98%)
Jul 14, 2025 2.470 2.587 2.470 2.520 44,261 +0.01(+0.40%)
Jul 11, 2025 2.440 2.570 2.430 2.510 50,184 +0.03(+1.21%)
Jul 10, 2025 2.500 2.590 2.420 2.480 96,303 +0.06(+2.48%)
Jul 09, 2025 2.740 2.760 2.100 2.420 150,387 -0.26(-9.70%)
Jul 08, 2025 2.790 2.830 2.670 2.680 36,394 -0.07(-2.55%)
Jul 07, 2025 2.900 2.900 2.750 2.750 23,649 -0.14(-4.84%)
Jul 03, 2025 2.930 2.930 2.810 2.890 26,683 -0.02(-0.69%)
Jul 02, 2025 2.720 2.945 2.650 2.910 38,500 +0.18(+6.59%)
Jul 01, 2025 2.660 2.860 2.651 2.730 51,430 -0.04(-1.44%)
Jun 30, 2025 2.760 2.800 2.710 2.770 52,174 -0.03(-1.07%)
Jun 27, 2025 2.840 2.890 2.740 2.800 60,623 -0.06(-2.10%)
Jun 26, 2025 2.870 3.068 2.650 2.860 89,499 -0.03(-1.04%)
Jun 25, 2025 3.020 3.050 2.811 2.890 68,453 -0.14(-4.62%)
Jun 24, 2025 3.080 3.090 2.910 3.030 160,496 -0.01(-0.33%)
Jun 23, 2025 2.990 3.150 2.810 3.040 249,960 +0.05(+1.67%)
Jun 20, 2025 2.640 3.000 2.560 2.990 510,294 +0.37(+14.12%)
Jun 18, 2025 2.490 2.650 2.410 2.620 131,601 +0.12(+4.80%)
Jun 17, 2025 2.600 2.750 2.380 2.500 106,636 -0.09(-3.47%)
Jun 16, 2025 2.590 2.660 2.510 2.590 84,060 -0.01(-0.38%)
Jun 13, 2025 2.640 2.700 2.580 2.600 72,178 -0.04(-1.52%)
Jun 12, 2025 2.700 2.791 2.630 2.640 28,066 -0.07(-2.58%)
Jun 11, 2025 2.610 2.725 2.580 2.710 65,892 +0.13(+5.04%)
Jun 10, 2025 2.740 2.770 2.580 2.580 90,475 -0.17(-6.18%)
Jun 09, 2025 2.760 2.850 2.700 2.750 58,652 -0.01(-0.36%)
Jun 06, 2025 2.870 2.960 2.720 2.760 122,682 -0.06(-2.13%)
Jun 05, 2025 2.640 2.970 2.640 2.820 103,641 +0.14(+5.22%)
Jun 04, 2025 2.750 2.795 2.610 2.680 131,276 -0.07(-2.55%)
Jun 03, 2025 2.810 2.850 2.700 2.750 90,857 -0.07(-2.48%)
Jun 02, 2025 2.840 2.975 2.740 2.820 145,317 -0.03(-1.05%)
May 30, 2025 3.060 3.060 2.820 2.850 167,526 -0.21(-6.86%)
May 29, 2025 2.880 3.180 2.740 3.060 402,131 +0.19(+6.62%)
May 28, 2025 3.000 3.000 2.820 2.870 276,665 -0.13(-4.33%)
May 27, 2025 2.930 3.000 2.550 3.000 541,346 +0.08(+2.74%)
May 23, 2025 2.630 2.930 2.361 2.920 863,035 +0.43(+17.27%)
May 22, 2025 2.400 2.540 2.240 2.490 292,398 +0.14(+5.73%)
May 21, 2025 2.150 2.440 2.092 2.355 535,192 +0.23(+11.08%)
May 20, 2025 2.120 2.150 2.000 2.120 96,024 +0.03(+1.44%)
May 19, 2025 1.880 2.120 1.880 2.090 87,568 +0.21(+11.17%)
May 16, 2025 1.870 1.920 1.850 1.880 27,400 -0.01(-0.53%)
May 15, 2025 1.750 1.890 1.746 1.890 11,783 +0.10(+5.59%)
May 14, 2025 1.880 1.880 1.760 1.790 19,811 -0.09(-4.79%)
May 13, 2025 1.810 1.880 1.730 1.880 24,693 +0.03(+1.90%)
May 12, 2025 1.970 1.970 1.770 1.845 35,128 -0.03(-1.86%)
May 09, 2025 1.810 1.940 1.807 1.880 30,351 +0.06(+3.30%)
May 08, 2025 1.680 1.886 1.650 1.820 50,745 +0.10(+5.81%)
May 07, 2025 1.720 1.720 1.631 1.720 28,210 -0.01(-0.58%)
May 06, 2025 1.720 1.740 1.630 1.730 19,611 +0.01(+0.58%)
May 05, 2025 1.600 1.750 1.600 1.720 17,398 +0.12(+7.50%)
May 02, 2025 1.650 1.710 1.600 1.600 15,030 -0.08(-4.76%)
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 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.