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)

1.816 -0.004 (-0.24%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 9, 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 (%)
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%)
May 01, 2025 1.610 1.770 1.610 1.680 35,812 +0.13(+8.39%)
Apr 30, 2025 1.510 1.661 1.510 1.550 16,594 +0.01(+0.65%)
Apr 29, 2025 1.710 1.740 1.520 1.540 70,848 -0.20(-11.49%)
Apr 28, 2025 1.501 1.770 1.501 1.740 88,701 +0.22(+14.47%)
Apr 25, 2025 1.500 1.525 1.480 1.520 31,130 +0.00(+0.00%)
Apr 24, 2025 1.480 1.538 1.480 1.520 12,916 +0.03(+2.01%)
Apr 23, 2025 1.490 1.550 1.490 1.490 15,747 +0.01(+0.68%)
Apr 22, 2025 1.486 1.490 1.460 1.480 9,887 +0.02(+1.37%)
Apr 21, 2025 1.480 1.480 1.430 1.460 7,403 -0.02(-1.35%)
Apr 17, 2025 1.460 1.482 1.440 1.480 11,130 +0.02(+1.37%)
Apr 16, 2025 1.480 1.500 1.450 1.460 3,698 -0.06(-3.95%)
Apr 15, 2025 1.470 1.530 1.460 1.520 17,491 +0.04(+2.70%)
Apr 14, 2025 1.480 1.505 1.450 1.480 17,319 -0.03(-1.99%)
Apr 11, 2025 1.510 1.530 1.462 1.510 8,877 +0.04(+2.72%)
Apr 10, 2025 1.530 1.550 1.460 1.470 17,902 -0.03(-2.00%)
Apr 09, 2025 1.550 1.560 1.460 1.500 18,097 -0.01(-0.66%)
Apr 08, 2025 1.480 1.570 1.480 1.510 26,684 +0.05(+3.42%)
Apr 07, 2025 1.410 1.510 1.401 1.460 14,232 -0.04(-2.34%)
Apr 04, 2025 1.490 1.510 1.440 1.495 51,517 -0.03(-2.29%)
Apr 03, 2025 1.540 1.580 1.520 1.530 11,173 -0.06(-3.77%)
Apr 02, 2025 1.610 1.640 1.590 1.590 5,228 +0.04(+2.58%)
Apr 01, 2025 1.590 1.620 1.550 1.550 13,015 -0.04(-2.52%)
Mar 31, 2025 1.600 1.610 1.540 1.590 28,395 -0.01(-0.63%)
Mar 28, 2025 1.620 1.670 1.600 1.600 46,722 +0.00(+0.00%)
Mar 27, 2025 1.630 1.650 1.600 1.600 38,831 -0.08(-4.76%)
Mar 26, 2025 1.610 1.730 1.610 1.680 32,537 +0.01(+0.69%)
Mar 25, 2025 1.680 1.723 1.657 1.669 7,053 -0.04(-2.43%)
Mar 24, 2025 1.810 1.860 1.700 1.710 26,855 -0.07(-3.93%)
Mar 21, 2025 1.660 1.820 1.650 1.780 49,610 +0.12(+7.23%)
Mar 20, 2025 1.640 1.735 1.600 1.660 45,028 +0.03(+1.84%)
Mar 19, 2025 1.540 1.650 1.520 1.630 70,009 +0.10(+6.54%)
Mar 18, 2025 1.500 1.600 1.480 1.530 24,447 +0.01(+0.66%)
Mar 17, 2025 1.500 1.600 1.480 1.520 28,608 +0.00(+0.00%)
Mar 14, 2025 1.550 1.580 1.500 1.520 21,348 -0.07(-4.22%)
Mar 13, 2025 1.540 1.590 1.460 1.587 87,689 +0.07(+4.41%)
Mar 12, 2025 1.580 1.600 1.511 1.520 16,308 -0.05(-3.18%)
Mar 11, 2025 1.500 1.600 1.500 1.570 46,588 +0.06(+3.97%)
Mar 10, 2025 1.510 1.550 1.500 1.510 18,360 -0.03(-1.95%)
Mar 07, 2025 1.550 1.560 1.510 1.540 31,383 -0.05(-3.45%)
Mar 06, 2025 1.600 1.620 1.420 1.595 172,012 +0.12(+8.50%)
Mar 05, 2025 1.510 1.540 1.460 1.470 397,424 -0.04(-2.87%)
Mar 04, 2025 1.530 1.562 1.450 1.514 68,183 -0.02(-1.08%)
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.