Cps Technologies (NQ: CPSH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.530	1.630	1.460	1.570	475,175	-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%)
Oct 01, 2024	1.440	1.440	1.380	1.385	4,291	-0.04(-2.48%)
Sep 30, 2024	1.400	1.450	1.380	1.420	7,274	+0.00(+0.00%)
Sep 27, 2024	1.415	1.444	1.400	1.420	10,288	+0.00(+0.00%)
Sep 26, 2024	1.430	1.440	1.400	1.420	3,321	-0.02(-1.39%)
Sep 25, 2024	1.420	1.453	1.400	1.440	10,283	+0.00(+0.00%)
Sep 24, 2024	1.370	1.490	1.330	1.440	63,715	+0.04(+2.86%)
Sep 23, 2024	1.400	1.480	1.320	1.400	27,656	-0.03(-2.10%)
Sep 20, 2024	1.400	1.430	1.390	1.430	10,399	+0.00(+0.00%)
Sep 19, 2024	1.390	1.430	1.370	1.430	13,738	+0.04(+2.88%)
Sep 18, 2024	1.390	1.440	1.380	1.390	17,493	+0.01(+0.72%)
Sep 17, 2024	1.440	1.449	1.360	1.380	91,373	+0.01(+1.10%)
Sep 16, 2024	1.370	1.400	1.343	1.365	35,537	-0.03(-2.15%)
Sep 13, 2024	1.340	1.400	1.310	1.395	50,101	+0.02(+1.82%)
Sep 12, 2024	1.310	1.370	1.290	1.370	28,493	+0.00(+0.00%)
Sep 11, 2024	1.340	1.370	1.320	1.370	7,554	+0.01(+0.74%)
Sep 10, 2024	1.330	1.380	1.300	1.360	4,850	+0.02(+1.49%)
Sep 09, 2024	1.300	1.360	1.300	1.340	14,193	+0.02(+1.52%)
Sep 06, 2024	1.340	1.360	1.300	1.320	6,889	-0.06(-4.35%)
Sep 05, 2024	1.360	1.387	1.356	1.380	13,614	+0.02(+1.47%)
Sep 04, 2024	1.360	1.380	1.300	1.360	33,552	+0.00(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.