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 )

1.920 -0.070 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.980 1.990 1.870 1.920 54,704 -0.07(-3.52%)
Feb 13, 2025 2.070 2.090 1.890 1.990 123,246 +0.00(+0.25%)
Feb 12, 2025 2.050 2.460 1.950 1.985 858,683 +0.00(+0.00%)
Feb 11, 2025 1.740 1.990 1.730 1.985 168,844 +0.22(+12.15%)
Feb 10, 2025 1.700 1.790 1.680 1.770 50,082 +0.08(+4.73%)
Feb 07, 2025 1.730 1.780 1.680 1.690 26,357 -0.03(-1.74%)
Feb 06, 2025 1.680 1.730 1.680 1.720 8,340 +0.02(+1.47%)
Feb 05, 2025 1.690 1.758 1.670 1.695 47,987 -0.03(-2.02%)
Feb 04, 2025 1.740 1.743 1.710 1.730 8,250 -0.01(-0.57%)
Feb 03, 2025 1.700 1.805 1.700 1.740 19,568 -0.01(-0.83%)
Jan 31, 2025 1.800 1.850 1.680 1.754 45,725 -0.05(-2.53%)
Jan 30, 2025 1.770 1.820 1.731 1.800 29,280 +0.04(+2.27%)
Jan 29, 2025 1.810 1.880 1.751 1.760 24,892 -0.06(-3.30%)
Jan 28, 2025 1.830 1.900 1.750 1.820 36,948 -0.01(-0.55%)
Jan 27, 2025 1.920 1.945 1.820 1.830 47,621 -0.16(-8.04%)
Jan 24, 2025 1.980 2.005 1.928 1.990 49,964 +0.02(+1.02%)
Jan 23, 2025 1.960 1.980 1.885 1.970 43,054 +0.04(+2.07%)
Jan 22, 2025 1.940 1.960 1.865 1.930 38,192 +0.05(+2.76%)
Jan 21, 2025 1.800 1.919 1.780 1.878 63,511 +0.07(+3.76%)
Jan 17, 2025 1.760 1.880 1.760 1.810 33,822 +0.05(+2.84%)
Jan 16, 2025 1.760 1.850 1.750 1.760 20,781 -0.02(-1.12%)
Jan 15, 2025 1.780 1.800 1.719 1.780 61,729 +0.06(+3.49%)
Jan 14, 2025 1.750 1.760 1.690 1.720 25,152 -0.04(-2.27%)
Jan 13, 2025 1.770 1.770 1.690 1.760 37,092 +0.00(+0.01%)
Jan 10, 2025 1.690 1.760 1.622 1.760 24,926 +0.07(+4.14%)
Jan 08, 2025 1.800 1.800 1.690 1.690 57,309 -0.11(-6.11%)
Jan 07, 2025 1.870 1.890 1.777 1.800 98,981 -0.01(-0.55%)
Jan 06, 2025 1.640 1.910 1.619 1.810 201,438 +0.18(+11.04%)
Jan 03, 2025 1.610 1.660 1.590 1.630 35,061 +0.03(+1.87%)
Jan 02, 2025 1.570 1.630 1.560 1.600 20,151 -0.01(-0.62%)
Dec 31, 2024 1.610 0 -0.02(-1.23%)
Dec 30, 2024 1.570 1.670 1.560 1.630 39,186 +0.01(+0.62%)
Dec 27, 2024 1.600 1.640 1.567 1.620 25,532 +0.00(+0.00%)
Dec 26, 2024 1.580 1.644 1.563 1.620 55,000 +0.03(+1.89%)
Dec 24, 2024 1.610 1.620 1.580 1.590 29,711 -0.02(-1.24%)
Dec 23, 2024 1.640 1.640 1.580 1.610 42,028 -0.03(-1.83%)
Dec 20, 2024 1.650 1.670 1.560 1.640 67,660 -0.02(-1.20%)
Dec 19, 2024 1.630 1.680 1.550 1.660 77,530 +0.11(+7.10%)
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 24,713 +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%)
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.