Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pluralsight Inc Cl A (NQ: PS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 20.96 20.96 20.96 1,663,176 +0.02(+0.10%)
Dec 30, 2020 21.40 21.68 20.91 20.94 1,663,176 -0.37(-1.74%)
Dec 29, 2020 21.04 21.33 20.84 21.31 2,214,630 +0.54(+2.60%)
Dec 28, 2020 21.11 21.19 20.64 20.77 2,051,397 -0.21(-1.00%)
Dec 24, 2020 20.62 21.24 20.59 20.98 897,000 +0.29(+1.40%)
Dec 23, 2020 20.40 20.74 20.39 20.69 2,764,370 +0.29(+1.42%)
Dec 22, 2020 20.44 20.65 20.38 20.40 3,194,231 +0.02(+0.10%)
Dec 21, 2020 20.40 20.51 20.33 20.38 6,853,441 -0.16(-0.78%)
Dec 18, 2020 20.42 20.55 20.33 20.54 6,781,200 +0.11(+0.54%)
Dec 17, 2020 20.39 20.57 20.37 20.43 5,456,377 +0.03(+0.15%)
Dec 16, 2020 20.50 20.70 20.35 20.40 6,743,757 -0.18(-0.87%)
Dec 15, 2020 20.16 20.89 20.12 20.58 9,457,375 +0.39(+1.93%)
Dec 14, 2020 20.15 20.24 20.04 20.19 39,070,832 +1.21(+6.38%)
Dec 11, 2020 18.83 19.04 18.44 18.98 1,014,600 +0.07(+0.37%)
Dec 10, 2020 17.69 18.94 17.57 18.91 1,391,464 +0.79(+4.36%)
Dec 09, 2020 17.82 18.60 17.74 18.12 1,840,734 +0.02(+0.11%)
Dec 08, 2020 18.00 18.36 17.71 18.10 1,353,173 +0.02(+0.11%)
Dec 07, 2020 17.95 18.65 17.85 18.08 1,158,356 +0.08(+0.44%)
Dec 04, 2020 17.29 18.01 17.27 18.00 1,159,600 +0.79(+4.59%)
Dec 03, 2020 17.42 17.78 17.01 17.21 1,098,891 -0.35(-1.99%)
Dec 02, 2020 16.87 17.58 16.81 17.56 1,361,119 +0.42(+2.45%)
Dec 01, 2020 16.50 17.32 16.34 17.14 2,309,301 +0.76(+4.64%)
Nov 30, 2020 15.92 16.46 15.75 16.38 2,228,861 +0.46(+2.89%)
Nov 27, 2020 15.87 16.10 15.74 15.92 897,800 +0.15(+0.95%)
Nov 25, 2020 15.36 15.88 15.06 15.77 3,265,900 +0.52(+3.41%)
Nov 24, 2020 16.20 16.33 15.18 15.25 1,890,854 -0.73(-4.57%)
Nov 23, 2020 16.08 16.40 15.90 15.98 1,989,097 +0.01(+0.06%)
Nov 20, 2020 16.02 16.24 15.77 15.97 2,150,000 +0.03(+0.19%)
Nov 19, 2020 16.15 16.27 15.72 15.94 1,028,511 -0.16(-0.99%)
Nov 18, 2020 16.37 16.43 16.05 16.10 646,993 -0.15(-0.92%)
Nov 17, 2020 16.20 16.36 15.93 16.25 749,818 -0.00(-0.03%)
Nov 16, 2020 15.93 16.51 15.58 16.25 2,592,281 +0.39(+2.46%)
Nov 13, 2020 15.26 16.00 15.14 15.87 1,725,300 +0.85(+5.63%)
Nov 12, 2020 15.00 15.95 14.90 15.02 1,984,276 +0.02(+0.13%)
Nov 11, 2020 16.00 16.00 14.81 15.00 2,346,668 -0.83(-5.24%)
Nov 10, 2020 15.99 16.64 14.87 15.83 4,288,667 -0.27(-1.68%)
Nov 09, 2020 14.88 16.30 14.25 16.10 4,935,073 +1.36(+9.23%)
Nov 06, 2020 16.07 16.13 14.12 14.74 8,433,200 -4.26(-22.42%)
Nov 05, 2020 18.45 19.06 18.31 19.00 1,223,199 +0.68(+3.71%)
Nov 04, 2020 17.95 18.78 17.60 18.32 1,228,520 +0.82(+4.69%)
Nov 03, 2020 16.13 17.62 16.01 17.50 954,288 +1.49(+9.31%)
Nov 02, 2020 15.86 16.34 15.70 16.01 1,539,385 +0.31(+1.97%)
Oct 30, 2020 16.62 16.66 15.63 15.70 1,162,900 -1.10(-6.55%)
Oct 29, 2020 16.77 16.89 16.44 16.80 887,701 +0.21(+1.27%)
Oct 28, 2020 17.00 17.17 16.34 16.59 747,750 -0.77(-4.44%)
Oct 27, 2020 17.86 17.86 17.26 17.36 1,546,918 -0.14(-0.80%)
Oct 26, 2020 17.86 17.96 17.18 17.50 2,012,044 -0.54(-2.99%)
Oct 23, 2020 17.68 18.13 17.46 18.04 409,300 +0.34(+1.92%)
Oct 22, 2020 18.01 18.09 16.92 17.70 1,129,938 -0.31(-1.72%)
Oct 21, 2020 18.87 18.95 17.75 18.01 994,872 -0.74(-3.95%)
Oct 20, 2020 18.82 18.98 18.47 18.75 846,161 +0.12(+0.64%)
Oct 19, 2020 18.93 19.09 18.58 18.63 440,581 -0.13(-0.69%)
Oct 16, 2020 18.94 19.02 18.57 18.76 511,400 +0.03(+0.16%)
Oct 15, 2020 18.44 18.95 18.19 18.73 843,130 -0.12(-0.64%)
Oct 14, 2020 18.96 19.35 18.61 18.85 798,439 -0.05(-0.26%)
Oct 13, 2020 18.56 19.06 18.53 18.90 779,716 +0.32(+1.72%)
Oct 12, 2020 18.75 18.84 18.29 18.58 804,131 +0.28(+1.56%)
Oct 09, 2020 17.80 18.38 17.80 18.30 882,700 +0.66(+3.71%)
Oct 08, 2020 17.42 17.75 17.21 17.64 554,867 +0.30(+1.73%)
Oct 07, 2020 17.06 17.56 17.00 17.34 884,681 +0.65(+3.89%)
Oct 06, 2020 16.73 17.25 16.61 16.69 1,183,259 +0.14(+0.85%)
Oct 05, 2020 16.75 16.88 16.10 16.55 1,949,703 -0.10(-0.60%)
Oct 02, 2020 17.04 17.45 16.62 16.65 1,118,500 -0.98(-5.56%)
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.