NasdaqCM - Delayed Quote USD

CPS Technologies Corporation (CPSH)

1.7700 -0.0400 (-2.21%)
At close: April 26 at 4:00 PM EDT
1.7619 -0.01 (-0.46%)
After hours: April 26 at 5:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.7600 1.8100 1.7600 1.7700 1.7700 5,100
Apr 25, 2024 1.7600 1.8300 1.7600 1.7700 1.7700 13,600
Apr 24, 2024 1.7700 1.7900 1.7700 1.7800 1.7800 1,600
Apr 23, 2024 1.7800 1.8000 1.7600 1.7700 1.7700 4,600
Apr 22, 2024 1.8000 1.8100 1.7600 1.7800 1.7800 8,200
Apr 19, 2024 1.7800 1.8700 1.7500 1.8200 1.8200 23,400
Apr 18, 2024 1.8400 1.8500 1.7600 1.7900 1.7900 23,700
Apr 17, 2024 1.7200 1.7600 1.7100 1.7400 1.7400 39,800
Apr 16, 2024 1.7300 1.7500 1.7100 1.7200 1.7200 21,400
Apr 15, 2024 1.7500 1.7600 1.7300 1.7500 1.7500 40,800
Apr 12, 2024 1.7600 1.7800 1.7500 1.7600 1.7600 8,500
Apr 11, 2024 1.8300 1.8300 1.7900 1.8000 1.8000 7,300
Apr 10, 2024 1.7600 1.8700 1.7500 1.8300 1.8300 15,700
Apr 9, 2024 1.7600 1.8000 1.7500 1.7600 1.7600 21,400
Apr 8, 2024 1.7800 1.8100 1.7800 1.7900 1.7900 21,900
Apr 5, 2024 1.8000 1.8500 1.7800 1.8000 1.8000 37,400
Apr 4, 2024 1.8100 1.8400 1.8000 1.8300 1.8300 13,200
Apr 3, 2024 1.7800 1.8500 1.7500 1.8100 1.8100 85,100
Apr 2, 2024 1.7800 1.8600 1.7800 1.8300 1.8300 32,300
Apr 1, 2024 1.8200 1.8300 1.7800 1.7800 1.7800 21,100
Mar 28, 2024 1.8500 1.8900 1.8200 1.8500 1.8500 12,100
Mar 27, 2024 1.8400 1.8800 1.8000 1.8800 1.8800 35,900
Mar 26, 2024 1.8500 1.8700 1.8400 1.8400 1.8400 19,100
Mar 25, 2024 1.9000 1.9000 1.8400 1.8500 1.8500 6,800
Mar 22, 2024 1.8300 1.8900 1.7800 1.8800 1.8800 91,100
Mar 21, 2024 1.8200 1.8800 1.8100 1.8300 1.8300 20,500
Mar 20, 2024 1.8000 1.8400 1.8000 1.8400 1.8400 16,100
Mar 19, 2024 1.8000 1.8300 1.7800 1.8000 1.8000 26,500
Mar 18, 2024 1.8200 1.8600 1.7400 1.8100 1.8100 37,200
Mar 15, 2024 1.8300 1.8600 1.7300 1.8400 1.8400 27,100
Mar 14, 2024 1.8100 1.8400 1.6200 1.7600 1.7600 99,600
Mar 13, 2024 1.8300 1.9200 1.8000 1.8000 1.8000 59,500
Mar 12, 2024 1.9000 1.9000 1.7800 1.8300 1.8300 54,000
Mar 11, 2024 1.9000 1.9300 1.7500 1.8100 1.8100 137,200
Mar 8, 2024 1.9500 2.2400 1.8100 1.8500 1.8500 267,500
Mar 7, 2024 2.2300 2.2300 1.9500 1.9900 1.9900 437,100
Mar 6, 2024 2.4100 2.5400 2.3300 2.5200 2.5200 133,500
Mar 5, 2024 2.3400 2.4400 2.3200 2.4300 2.4300 12,400
Mar 4, 2024 2.3200 2.4000 2.3100 2.3300 2.3300 26,200
Mar 1, 2024 2.3300 2.4400 2.3200 2.3600 2.3600 31,400
Feb 29, 2024 2.3300 2.3800 2.2900 2.3500 2.3500 18,400
Feb 28, 2024 2.2900 2.3600 2.2900 2.3400 2.3400 24,500
Feb 27, 2024 2.3100 2.3900 2.3100 2.3200 2.3200 18,500
Feb 26, 2024 2.3500 2.3600 2.3000 2.3400 2.3400 32,700
Feb 23, 2024 2.3100 2.3800 2.3100 2.3300 2.3300 8,600
Feb 22, 2024 2.3400 2.3400 2.2900 2.3000 2.3000 18,500
Feb 21, 2024 2.3800 2.4200 2.3300 2.3700 2.3700 15,400
Feb 20, 2024 2.4200 2.4600 2.3600 2.4000 2.4000 16,800
Feb 16, 2024 2.4100 2.4800 2.3800 2.3800 2.3800 5,600
Feb 15, 2024 2.4000 2.4900 2.3800 2.4400 2.4400 13,300
Feb 14, 2024 2.4200 2.4600 2.3800 2.4500 2.4500 33,200
Feb 13, 2024 2.4100 2.4900 2.3900 2.4200 2.4200 6,500
Feb 12, 2024 2.4200 2.4800 2.3800 2.4500 2.4500 19,600
Feb 9, 2024 2.3900 2.4400 2.3800 2.4200 2.4200 4,400
Feb 8, 2024 2.3800 2.4400 2.3800 2.3800 2.3800 18,200
Feb 7, 2024 2.3700 2.4300 2.3600 2.4200 2.4200 25,800
Feb 6, 2024 2.3600 2.4300 2.3600 2.3700 2.3700 9,900
Feb 5, 2024 2.3600 2.4200 2.3600 2.3700 2.3700 34,800
Feb 2, 2024 2.3600 2.4300 2.3600 2.3900 2.3900 17,800
Feb 1, 2024 2.3700 2.4500 2.3600 2.4000 2.4000 11,700
Jan 31, 2024 2.3900 2.4300 2.3800 2.3900 2.3900 7,600
Jan 30, 2024 2.4300 2.5000 2.3700 2.4000 2.4000 33,800
Jan 29, 2024 2.4300 2.4800 2.4100 2.4300 2.4300 12,300
Jan 26, 2024 2.4700 2.5900 2.4400 2.4500 2.4500 20,200
Jan 25, 2024 2.3600 2.5500 2.3400 2.5000 2.5000 65,300
Jan 24, 2024 2.3600 2.4000 2.3300 2.3700 2.3700 43,300
Jan 23, 2024 2.3400 2.3600 2.3300 2.3500 2.3500 7,200
Jan 22, 2024 2.2800 2.3800 2.2800 2.3500 2.3500 9,100
Jan 19, 2024 2.3000 2.3300 2.2700 2.3100 2.3100 25,600
Jan 18, 2024 2.2800 2.2900 2.2600 2.2900 2.2900 26,100
Jan 17, 2024 2.2700 2.3100 2.2700 2.2800 2.2800 11,100
Jan 16, 2024 2.3000 2.3300 2.2600 2.2900 2.2900 26,000
Jan 12, 2024 2.3100 2.3400 2.2800 2.3000 2.3000 13,400
Jan 11, 2024 2.3500 2.3500 2.2800 2.3000 2.3000 22,200
Jan 10, 2024 2.3000 2.4000 2.2900 2.3600 2.3600 21,200
Jan 9, 2024 2.2900 2.3200 2.2900 2.3000 2.3000 7,600
Jan 8, 2024 2.3100 2.3400 2.2800 2.3200 2.3200 14,900
Jan 5, 2024 2.3000 2.3400 2.3000 2.3300 2.3300 9,800
Jan 4, 2024 2.3400 2.3500 2.3000 2.3400 2.3400 16,400
Jan 3, 2024 2.2800 2.3500 2.2800 2.3200 2.3200 31,000
Jan 2, 2024 2.3300 2.3900 2.2800 2.3200 2.3200 37,300
Dec 29, 2023 2.3500 2.3800 2.3100 2.3500 2.3500 39,900
Dec 28, 2023 2.3300 2.4000 2.3300 2.3600 2.3600 36,100
Dec 27, 2023 2.4000 2.4200 2.3000 2.3600 2.3600 47,200
Dec 26, 2023 2.3500 2.4400 2.3500 2.3800 2.3800 17,000
Dec 22, 2023 2.3600 2.4200 2.3600 2.3800 2.3800 23,700
Dec 21, 2023 2.3400 2.4000 2.3400 2.3900 2.3900 16,700
Dec 20, 2023 2.3600 2.4400 2.3300 2.3800 2.3800 19,900
Dec 19, 2023 2.3700 2.4200 2.3600 2.3900 2.3900 22,500
Dec 18, 2023 2.3200 2.4000 2.2800 2.3500 2.3500 29,200
Dec 15, 2023 2.3600 2.4400 2.3500 2.3500 2.3500 23,600
Dec 14, 2023 2.3900 2.5900 2.3200 2.3600 2.3600 88,300
Dec 13, 2023 2.3900 2.4200 2.3300 2.3900 2.3900 33,900
Dec 12, 2023 2.3900 2.3900 2.3300 2.3400 2.3400 9,000
Dec 11, 2023 2.3500 2.3900 2.3300 2.3500 2.3500 23,900
Dec 8, 2023 2.3000 2.3900 2.3000 2.3800 2.3800 24,000
Dec 7, 2023 2.3000 2.4200 2.2800 2.3300 2.3300 16,000
Dec 6, 2023 2.3200 2.4200 2.2600 2.3000 2.3000 71,500
Dec 5, 2023 2.4100 2.4100 2.3200 2.3700 2.3700 46,900
Dec 4, 2023 2.3600 2.4200 2.3300 2.4000 2.4000 35,100
Dec 1, 2023 2.3000 2.4300 2.3000 2.4200 2.4200 18,500
Nov 30, 2023 2.2700 2.3600 2.2700 2.3300 2.3300 7,200
Nov 29, 2023 2.2700 2.4100 2.2600 2.3000 2.3000 11,400
Nov 28, 2023 2.2700 2.3200 2.2700 2.2900 2.2900 11,800
Nov 27, 2023 2.3500 2.3900 2.3100 2.3100 2.3100 16,500
Nov 24, 2023 2.2600 2.3700 2.2600 2.3300 2.3300 9,900
Nov 22, 2023 2.3300 2.4300 2.3300 2.4100 2.4100 8,200
Nov 21, 2023 2.3500 2.4200 2.3300 2.3800 2.3800 36,900
Nov 20, 2023 2.2100 2.4000 2.2100 2.3700 2.3700 87,900
Nov 17, 2023 2.3900 2.3900 2.2500 2.3200 2.3200 56,300
Nov 16, 2023 2.3700 2.4000 2.3500 2.3500 2.3500 14,300
Nov 15, 2023 2.4200 2.4300 2.3800 2.4000 2.4000 7,000
Nov 14, 2023 2.4000 2.4300 2.3900 2.4000 2.4000 11,500
Nov 13, 2023 2.3600 2.4000 2.3600 2.3800 2.3800 12,400
Nov 10, 2023 2.3900 2.4200 2.3700 2.3800 2.3800 17,400
Nov 9, 2023 2.4200 2.5000 2.4000 2.4200 2.4200 25,700
Nov 8, 2023 2.4400 2.5200 2.4300 2.4500 2.4500 17,900
Nov 7, 2023 2.4400 2.4900 2.4400 2.4900 2.4900 17,700
Nov 6, 2023 2.4600 2.5700 2.4500 2.4500 2.4500 30,600
Nov 3, 2023 2.4500 2.5900 2.4500 2.5100 2.5100 42,100
Nov 2, 2023 2.6100 2.6700 2.4400 2.4400 2.4400 71,100
Nov 1, 2023 2.6500 2.6800 2.6000 2.6800 2.6800 15,700
Oct 31, 2023 2.5000 2.6700 2.4900 2.6600 2.6600 13,700
Oct 30, 2023 2.4700 2.5500 2.4400 2.5400 2.5400 51,400
Oct 27, 2023 2.5300 2.5700 2.4300 2.4900 2.4900 31,100
Oct 26, 2023 2.5300 2.5800 2.5100 2.5100 2.5100 13,100
Oct 25, 2023 2.5500 2.5900 2.5000 2.5700 2.5700 20,400
Oct 24, 2023 2.5700 2.6200 2.5500 2.5500 2.5500 17,300
Oct 23, 2023 2.6000 2.6700 2.5600 2.5700 2.5700 83,400
Oct 20, 2023 2.5800 2.7200 2.5800 2.6800 2.6800 17,200
Oct 19, 2023 2.6100 2.6600 2.6000 2.6000 2.6000 10,400
Oct 18, 2023 2.6500 2.7000 2.6400 2.6500 2.6500 15,300
Oct 17, 2023 2.6500 2.7100 2.6500 2.6700 2.6700 23,600
Oct 16, 2023 2.6900 2.7100 2.6300 2.6300 2.6300 16,200
Oct 13, 2023 2.7400 2.8100 2.6300 2.6300 2.6300 9,500
Oct 12, 2023 2.7300 2.7500 2.7000 2.7200 2.7200 4,600
Oct 11, 2023 2.7800 2.8300 2.7500 2.7500 2.7500 22,500
Oct 10, 2023 2.7700 2.8200 2.6900 2.8200 2.8200 17,300
Oct 9, 2023 2.6900 2.8000 2.6900 2.7800 2.7800 28,400
Oct 6, 2023 2.7000 2.7800 2.6500 2.7400 2.7400 19,700
Oct 5, 2023 2.6700 2.7500 2.6700 2.7500 2.7500 8,400
Oct 4, 2023 2.7300 2.7600 2.6500 2.7000 2.7000 9,900
Oct 3, 2023 2.7200 2.7800 2.7100 2.7700 2.7700 12,000
Oct 2, 2023 2.7800 2.7800 2.7000 2.7800 2.7800 28,600
Sep 29, 2023 2.7500 2.7900 2.7400 2.7800 2.7800 19,400
Sep 28, 2023 2.6600 2.7500 2.6600 2.7000 2.7000 7,200
Sep 27, 2023 2.7500 2.7600 2.6600 2.6600 2.6600 12,200
Sep 26, 2023 2.6900 2.8500 2.6500 2.6500 2.6500 46,500
Sep 25, 2023 2.7100 2.7800 2.6800 2.7100 2.7100 11,500
Sep 22, 2023 2.7200 2.7500 2.7100 2.7400 2.7400 8,700
Sep 21, 2023 2.7000 2.7400 2.6900 2.7400 2.7400 15,800
Sep 20, 2023 2.7400 2.7900 2.7100 2.7200 2.7200 6,200
Sep 19, 2023 2.8100 2.8100 2.7200 2.7600 2.7600 24,700
Sep 18, 2023 2.8400 2.8400 2.7700 2.8300 2.8300 25,800
Sep 15, 2023 2.8300 2.8600 2.8200 2.8500 2.8500 20,600
Sep 14, 2023 2.8100 2.8600 2.8100 2.8500 2.8500 21,800
Sep 13, 2023 2.8500 2.8800 2.7900 2.7900 2.7900 67,600
Sep 12, 2023 2.7500 2.8900 2.7500 2.8000 2.8000 66,300
Sep 11, 2023 2.7600 2.8500 2.7600 2.8000 2.8000 29,000
Sep 8, 2023 2.8100 2.8600 2.7600 2.7900 2.7900 48,600
Sep 7, 2023 2.7900 2.9400 2.7900 2.8300 2.8300 45,900
Sep 6, 2023 2.8600 2.9000 2.7800 2.8500 2.8500 42,400
Sep 5, 2023 2.8300 3.0800 2.6500 2.8800 2.8800 277,600
Sep 1, 2023 2.7000 2.8800 2.7000 2.7500 2.7500 9,100
Aug 31, 2023 2.7800 2.8500 2.7200 2.7200 2.7200 28,700
Aug 30, 2023 2.7600 2.8200 2.7600 2.8000 2.8000 13,900
Aug 29, 2023 2.7500 2.8000 2.6900 2.7600 2.7600 21,900
Aug 28, 2023 2.7100 2.7900 2.7100 2.7900 2.7900 8,400
Aug 25, 2023 2.7600 2.7900 2.6900 2.7800 2.7800 8,200
Aug 24, 2023 2.7100 2.8000 2.7100 2.7800 2.7800 22,400
Aug 23, 2023 2.6600 2.7700 2.6600 2.7400 2.7400 16,800
Aug 22, 2023 2.6700 2.7400 2.6100 2.6900 2.6900 23,100
Aug 21, 2023 2.6600 2.7000 2.6200 2.6700 2.6700 37,900
Aug 18, 2023 2.6500 2.7200 2.5800 2.6800 2.6800 25,300
Aug 17, 2023 2.8100 2.8100 2.6700 2.6800 2.6800 15,300
Aug 16, 2023 2.7800 2.8300 2.7400 2.7600 2.7600 18,000
Aug 15, 2023 2.8400 2.8600 2.7400 2.7900 2.7900 38,700
Aug 14, 2023 2.8900 2.9100 2.8600 2.8600 2.8600 12,100
Aug 11, 2023 2.9300 2.9300 2.8800 2.9100 2.9100 14,500
Aug 10, 2023 2.8700 2.9500 2.8500 2.9200 2.9200 26,800
Aug 9, 2023 2.9100 2.9400 2.8600 2.8700 2.8700 18,500
Aug 8, 2023 2.9500 2.9800 2.8800 2.9300 2.9300 22,600
Aug 7, 2023 2.8000 3.0200 2.8000 2.9500 2.9500 121,300
Aug 4, 2023 2.8100 2.8900 2.8100 2.8100 2.8100 21,900
Aug 3, 2023 2.9200 2.9400 2.8400 2.8600 2.8600 57,700
Aug 2, 2023 2.8800 2.9500 2.8800 2.9100 2.9100 20,800
Aug 1, 2023 2.8800 2.9500 2.8800 2.9300 2.9300 8,200
Jul 31, 2023 2.9100 2.9500 2.9000 2.9100 2.9100 13,800
Jul 28, 2023 2.8400 2.9400 2.8100 2.8900 2.8900 25,300
Jul 27, 2023 2.8900 2.9500 2.8200 2.8200 2.8200 33,500
Jul 26, 2023 2.8500 2.9300 2.8500 2.9000 2.9000 14,200
Jul 25, 2023 2.9300 2.9900 2.8500 2.8500 2.8500 30,200
Jul 24, 2023 2.9800 3.0400 2.9100 2.9300 2.9300 44,100
Jul 21, 2023 2.8400 3.0000 2.8400 2.9200 2.9200 21,300
Jul 20, 2023 2.8600 2.9500 2.8500 2.8700 2.8700 15,700
Jul 19, 2023 2.8800 2.9900 2.8400 2.9000 2.9000 23,200
Jul 18, 2023 2.8400 2.9600 2.8400 2.9100 2.9100 21,000
Jul 17, 2023 2.8200 2.9500 2.8000 2.8900 2.8900 19,100
Jul 14, 2023 2.9100 2.9800 2.8500 2.8500 2.8500 11,600
Jul 13, 2023 2.9400 2.9800 2.8600 2.9600 2.9600 21,400
Jul 12, 2023 2.8500 2.9500 2.8500 2.9300 2.9300 24,000
Jul 11, 2023 2.7700 2.8600 2.7600 2.8500 2.8500 41,000
Jul 10, 2023 2.7900 2.8400 2.7500 2.7500 2.7500 12,300
Jul 7, 2023 2.8000 2.8900 2.7100 2.7800 2.7800 19,800
Jul 6, 2023 2.7700 2.8000 2.7600 2.7700 2.7700 23,600
Jul 5, 2023 2.7600 2.8900 2.7600 2.8200 2.8200 9,300
Jul 3, 2023 2.7500 2.8600 2.7500 2.8400 2.8400 13,600
Jun 30, 2023 2.8500 2.9400 2.7000 2.8000 2.8000 42,000
Jun 29, 2023 2.8100 2.9100 2.8000 2.8500 2.8500 11,000
Jun 28, 2023 2.8700 2.9200 2.7700 2.8500 2.8500 13,500
Jun 27, 2023 2.6600 2.9200 2.6600 2.8800 2.8800 81,400
Jun 26, 2023 2.8000 2.8500 2.6600 2.7000 2.7000 171,100
Jun 23, 2023 2.8500 2.9100 2.7700 2.8500 2.8500 71,100
Jun 22, 2023 2.9100 3.0200 2.8800 2.8900 2.8900 26,300
Jun 21, 2023 2.9100 3.0100 2.8500 2.9500 2.9500 47,100
Jun 20, 2023 3.0100 3.0900 2.9000 2.9500 2.9500 54,400
Jun 16, 2023 3.0100 3.1100 3.0000 3.0500 3.0500 30,800
Jun 15, 2023 2.9100 3.0400 2.9000 3.0400 3.0400 42,700
Jun 14, 2023 2.9000 3.0200 2.9000 2.9200 2.9200 13,200
Jun 13, 2023 3.0100 3.0600 2.9300 2.9300 2.9300 11,000
Jun 12, 2023 2.9200 3.0900 2.9200 3.0300 3.0300 19,300
Jun 9, 2023 2.9300 3.0100 2.9300 2.9500 2.9500 22,400
Jun 8, 2023 2.9500 3.0700 2.9000 2.9800 2.9800 29,200
Jun 7, 2023 3.0800 3.0800 3.0000 3.0000 3.0000 12,300
Jun 6, 2023 3.0000 3.1500 2.9900 3.0900 3.0900 24,700
Jun 5, 2023 3.0100 3.1400 2.9800 3.0500 3.0500 14,400
Jun 2, 2023 2.9200 3.1100 2.9100 3.0300 3.0300 17,300
Jun 1, 2023 2.9100 2.9800 2.9100 2.9300 2.9300 16,100
May 31, 2023 3.0100 3.0800 2.9100 2.9500 2.9500 39,300
May 30, 2023 3.0200 3.0800 3.0000 3.0300 3.0300 10,600
May 26, 2023 3.1000 3.1000 3.0100 3.0300 3.0300 33,300
May 25, 2023 3.1500 3.2000 3.0600 3.1000 3.1000 11,800
May 24, 2023 3.1100 3.2200 3.1100 3.1900 3.1900 16,400
May 23, 2023 3.3400 3.3400 3.0200 3.2300 3.2300 34,000
May 22, 2023 3.2500 3.3400 3.1700 3.2000 3.2000 31,700
May 19, 2023 2.9500 3.5000 2.9200 3.2500 3.2500 127,200
May 18, 2023 2.9800 3.0000 2.8900 2.9700 2.9700 17,100
May 17, 2023 2.8700 3.0000 2.8700 2.9900 2.9900 20,800
May 16, 2023 2.9600 2.9800 2.9100 2.9300 2.9300 21,600
May 15, 2023 2.9400 3.0000 2.9000 3.0000 3.0000 27,300
May 12, 2023 2.9300 2.9700 2.8800 2.9500 2.9500 57,100
May 11, 2023 2.9000 3.0000 2.8600 2.9400 2.9400 26,100
May 10, 2023 2.7600 2.9800 2.7500 2.9800 2.9800 74,700
May 9, 2023 2.7400 2.8300 2.7400 2.7700 2.7700 20,200
May 8, 2023 2.7900 2.8500 2.7100 2.7800 2.7800 26,100
May 5, 2023 2.6800 2.8000 2.6800 2.7900 2.7900 38,300
May 4, 2023 2.6200 2.6500 2.6000 2.6300 2.6300 23,500
May 3, 2023 2.6500 2.7000 2.6200 2.6200 2.6200 65,700
May 2, 2023 2.6700 2.7300 2.6700 2.6800 2.6800 28,600
May 1, 2023 2.6800 2.8700 2.6800 2.7300 2.7300 25,200
Apr 28, 2023 2.6500 2.7300 2.6500 2.7100 2.7100 20,900
Apr 27, 2023 2.6600 2.6900 2.6500 2.6500 2.6500 17,600

Related Tickers

RELL Richardson Electronics, Ltd.
10.00
+0.35%
 
KULR KULR Technology Group, Inc.
0.4653
-0.58%
 
OST Ostin Technology Group Co., Ltd.
0.4242
+4.74%
 
LPTH LightPath Technologies, Inc.
1.4000
-0.71%
 
VIAO VIA optronics AG
0.2231
-4.25%
 
VICR Vicor Corporation
34.41
+2.78%
 
HEAT.CN Hillcrest Energy Technologies Ltd.
0.2550
-1.92%
 
BELFB Bel Fuse Inc.
57.91
-4.72%
 
LYTS LSI Industries Inc.
14.77
-2.70%
 
ZTSTF ZTEST Electronics Inc.
0.2200
0.00%