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 (%)
Feb 28, 2020 16.70 17.84 16.61 17.83 1,642,200 +0.58(+3.36%)
Feb 27, 2020 17.95 18.36 17.18 17.25 2,279,618 -1.16(-6.30%)
Feb 26, 2020 18.55 19.00 18.21 18.41 1,188,618 -0.04(-0.22%)
Feb 25, 2020 19.14 19.15 18.21 18.45 1,393,401 -0.50(-2.64%)
Feb 24, 2020 18.71 19.18 18.23 18.95 2,014,123 -0.23(-1.20%)
Feb 21, 2020 20.27 20.35 19.16 19.18 2,429,100 -1.16(-5.70%)
Feb 20, 2020 19.96 20.84 19.70 20.34 1,106,584 +0.28(+1.40%)
Feb 19, 2020 19.20 20.10 19.11 20.06 1,428,851 +1.04(+5.47%)
Feb 18, 2020 18.55 19.46 18.55 19.02 1,556,786 +0.36(+1.93%)
Feb 14, 2020 18.59 18.84 18.33 18.66 1,862,900 -0.07(-0.37%)
Feb 13, 2020 18.90 20.28 18.71 18.73 4,576,314 -1.91(-9.25%)
Feb 12, 2020 20.02 20.79 19.70 20.64 2,312,045 +0.72(+3.61%)
Feb 11, 2020 20.06 20.46 19.77 19.92 1,348,135 -0.06(-0.30%)
Feb 10, 2020 19.48 20.20 19.28 19.98 1,727,406 +0.51(+2.62%)
Feb 07, 2020 19.68 20.11 19.42 19.47 1,211,800 -0.26(-1.32%)
Feb 06, 2020 19.07 19.93 18.67 19.73 1,074,663 +0.70(+3.65%)
Feb 05, 2020 20.18 20.19 19.00 19.04 1,611,041 -0.75(-3.82%)
Feb 04, 2020 19.92 20.25 19.65 19.79 1,572,321 +0.11(+0.56%)
Feb 03, 2020 19.39 19.79 19.30 19.68 1,081,318 +0.29(+1.50%)
Jan 31, 2020 19.74 19.76 19.12 19.39 631,300 -0.37(-1.87%)
Jan 30, 2020 19.75 20.05 19.39 19.76 631,898 -0.18(-0.90%)
Jan 29, 2020 20.20 20.50 19.77 19.94 849,507 -0.07(-0.35%)
Jan 28, 2020 19.70 20.03 19.60 20.01 745,168 +0.55(+2.83%)
Jan 27, 2020 19.10 19.69 19.04 19.46 690,784 -0.31(-1.57%)
Jan 24, 2020 20.06 20.30 19.53 19.77 1,203,400 -0.15(-0.75%)
Jan 23, 2020 19.39 20.03 19.12 19.92 593,737 +0.51(+2.63%)
Jan 22, 2020 19.88 20.32 19.36 19.41 965,735 -0.30(-1.55%)
Jan 21, 2020 19.74 20.00 19.44 19.71 649,150 -0.05(-0.23%)
Jan 17, 2020 20.17 20.24 19.60 19.76 1,559,200 -0.32(-1.59%)
Jan 16, 2020 19.93 20.33 19.64 20.08 2,164,944 +0.33(+1.67%)
Jan 15, 2020 19.02 19.96 19.02 19.75 3,073,812 +0.69(+3.62%)
Jan 14, 2020 17.93 19.15 17.81 19.06 2,316,165 +1.04(+5.77%)
Jan 13, 2020 17.91 18.16 17.86 18.02 912,107 +0.12(+0.70%)
Jan 10, 2020 17.89 17.99 17.54 17.89 879,500 +0.09(+0.53%)
Jan 09, 2020 18.10 18.48 17.39 17.80 2,017,544 +0.37(+2.12%)
Jan 08, 2020 17.27 17.65 17.22 17.43 3,267,665 +0.28(+1.63%)
Jan 07, 2020 17.26 17.35 17.04 17.15 1,280,960 -0.11(-0.64%)
Jan 06, 2020 16.81 17.42 16.59 17.26 1,348,520 +0.34(+2.01%)
Jan 03, 2020 16.79 17.01 16.63 16.92 629,500 -0.08(-0.47%)
Jan 02, 2020 17.42 17.51 16.95 17.00 1,027,083 -0.21(-1.22%)
Dec 31, 2019 16.52 17.25 16.52 17.21 1,134,200 +0.51(+3.05%)
Dec 30, 2019 17.12 17.12 16.25 16.70 1,824,058 -0.49(-2.85%)
Dec 27, 2019 17.66 17.66 16.92 17.19 1,055,100 -0.40(-2.27%)
Dec 26, 2019 17.27 17.73 17.23 17.59 900,741 +0.42(+2.45%)
Dec 24, 2019 17.41 17.50 17.16 17.17 249,400 -0.20(-1.15%)
Dec 23, 2019 17.34 17.60 17.25 17.37 970,580 +0.09(+0.52%)
Dec 20, 2019 17.34 17.34 17.12 17.28 1,136,600 +0.07(+0.41%)
Dec 19, 2019 17.01 17.28 16.92 17.21 1,033,281 +0.17(+1.00%)
Dec 18, 2019 16.84 17.18 16.62 17.04 1,312,042 +0.28(+1.67%)
Dec 17, 2019 16.42 16.84 15.86 16.76 1,960,722 +0.32(+1.95%)
Dec 16, 2019 16.09 16.69 15.98 16.44 1,384,569 +0.42(+2.62%)
Dec 13, 2019 16.04 16.25 15.63 16.02 1,603,800 -0.11(-0.68%)
Dec 12, 2019 15.90 16.34 15.83 16.13 982,311 +0.17(+1.07%)
Dec 11, 2019 16.41 16.50 15.70 15.96 1,709,958 -0.48(-2.92%)
Dec 10, 2019 16.39 16.70 16.30 16.44 1,480,621 -0.02(-0.12%)
Dec 09, 2019 16.45 16.55 16.30 16.46 1,070,731 -0.03(-0.18%)
Dec 06, 2019 16.25 16.50 16.13 16.49 945,300 +0.35(+2.17%)
Dec 05, 2019 16.35 16.55 16.01 16.14 672,369 -0.21(-1.28%)
Dec 04, 2019 16.29 16.44 16.10 16.35 1,139,986 +0.15(+0.93%)
Dec 03, 2019 15.96 16.25 15.61 16.20 1,196,004 +0.00(+0.00%)
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.