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)

3.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 3.780 3.940 3.710 3.780 149,685 +0.03(+0.80%)
Mar 12, 2026 4.020 4.020 3.750 3.750 141,806 -0.27(-6.72%)
Mar 11, 2026 3.930 4.098 3.910 4.020 111,762 +0.12(+3.08%)
Mar 10, 2026 3.900 4.178 3.850 3.900 147,623 +0.08(+2.09%)
Mar 09, 2026 3.720 3.980 3.700 3.820 94,687 +0.01(+0.26%)
Mar 06, 2026 3.870 4.090 3.760 3.810 181,362 -0.17(-4.27%)
Mar 05, 2026 4.210 4.270 3.880 3.980 161,292 -0.23(-5.46%)
Mar 04, 2026 4.050 4.370 4.010 4.210 335,424 +0.24(+6.05%)
Mar 03, 2026 4.350 4.495 3.920 3.970 508,424 -0.75(-15.89%)
Mar 02, 2026 4.300 4.790 4.300 4.720 261,999 +0.24(+5.36%)
Feb 27, 2026 4.360 4.650 4.270 4.480 113,186 +0.01(+0.22%)
Feb 26, 2026 4.520 4.535 4.180 4.470 216,609 +0.00(+0.00%)
Feb 25, 2026 4.310 4.530 4.190 4.470 172,775 +0.16(+3.71%)
Feb 24, 2026 4.350 4.480 4.200 4.310 174,290 -0.04(-0.92%)
Feb 23, 2026 4.490 4.510 4.190 4.350 124,596 -0.18(-3.97%)
Feb 20, 2026 4.730 4.810 4.460 4.530 140,980 -0.20(-4.23%)
Feb 19, 2026 4.670 4.860 4.567 4.730 115,594 +0.05(+1.07%)
Feb 18, 2026 4.480 5.020 4.480 4.680 163,372 +0.20(+4.46%)
Feb 17, 2026 4.630 4.650 4.316 4.480 82,920 -0.22(-4.68%)
Feb 13, 2026 4.670 4.850 4.600 4.700 113,645 +0.03(+0.64%)
Feb 12, 2026 4.810 4.860 4.610 4.670 95,665 -0.16(-3.31%)
Feb 11, 2026 4.980 5.200 4.670 4.830 133,428 -0.16(-3.21%)
Feb 10, 2026 5.010 5.107 4.800 4.990 87,357 +0.00(+0.00%)
Feb 09, 2026 4.900 5.210 4.900 4.990 153,552 -0.11(-2.16%)
Feb 06, 2026 4.490 5.150 4.490 5.100 348,712 +0.70(+15.91%)
Feb 05, 2026 4.610 4.780 4.360 4.400 247,851 -0.35(-7.37%)
Feb 04, 2026 5.220 5.270 4.550 4.750 394,727 -0.41(-7.95%)
Feb 03, 2026 5.600 5.730 5.060 5.160 431,369 -0.37(-6.69%)
Feb 02, 2026 5.280 5.580 5.140 5.530 370,974 +0.19(+3.56%)
Jan 30, 2026 6.110 6.140 5.240 5.340 902,104 -0.82(-13.31%)
Jan 29, 2026 6.400 6.500 5.600 6.160 1,664,979 -0.22(-3.45%)
Jan 28, 2026 6.345 6.850 5.920 6.380 1,768,009 +0.78(+13.93%)
Jan 27, 2026 5.260 5.880 5.020 5.600 476,389 +0.41(+7.90%)
Jan 26, 2026 5.540 5.700 5.110 5.190 360,159 -0.35(-6.32%)
Jan 23, 2026 5.600 5.970 5.400 5.540 218,527 -0.11(-1.95%)
Jan 22, 2026 5.910 5.976 5.465 5.650 399,060 -0.26(-4.40%)
Jan 21, 2026 5.430 6.055 5.210 5.910 766,437 +0.55(+10.26%)
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%)
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.