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 (%)
Jul 31, 2020 21.85 21.86 20.64 21.17 1,929,200 -0.33(-1.53%)
Jul 30, 2020 20.21 21.69 19.32 21.50 4,387,489 +1.84(+9.36%)
Jul 29, 2020 19.48 19.98 19.47 19.66 1,716,556 +0.45(+2.34%)
Jul 28, 2020 19.30 19.60 19.09 19.21 1,353,401 -0.24(-1.23%)
Jul 27, 2020 18.42 19.48 18.20 19.45 1,246,288 +1.19(+6.52%)
Jul 24, 2020 18.59 18.74 17.87 18.26 1,270,300 -0.54(-2.87%)
Jul 23, 2020 19.08 19.66 18.74 18.80 1,003,541 -0.35(-1.83%)
Jul 22, 2020 19.39 19.85 18.96 19.15 619,068 -0.31(-1.59%)
Jul 21, 2020 19.69 19.92 19.38 19.46 805,390 +0.00(+0.00%)
Jul 20, 2020 18.85 19.76 18.64 19.46 1,365,918 +0.62(+3.29%)
Jul 17, 2020 18.44 18.97 18.28 18.84 746,800 +0.56(+3.06%)
Jul 16, 2020 18.36 18.60 17.82 18.28 712,898 -0.42(-2.25%)
Jul 15, 2020 18.75 19.15 18.40 18.70 900,940 +0.19(+1.03%)
Jul 14, 2020 17.67 18.54 17.15 18.51 2,939,080 +0.80(+4.52%)
Jul 13, 2020 19.20 19.45 17.67 17.71 927,604 -1.26(-6.64%)
Jul 10, 2020 19.42 19.45 18.80 18.97 778,200 -0.43(-2.22%)
Jul 09, 2020 19.26 19.50 18.82 19.40 760,637 +0.38(+2.00%)
Jul 08, 2020 18.62 19.08 18.42 19.02 903,811 +0.54(+2.92%)
Jul 07, 2020 18.66 18.97 18.46 18.48 1,284,314 -0.41(-2.17%)
Jul 06, 2020 19.34 19.70 18.64 18.89 1,244,017 -0.14(-0.74%)
Jul 02, 2020 19.31 19.40 18.80 19.03 1,362,700 +0.21(+1.12%)
Jul 01, 2020 18.07 18.82 18.07 18.82 1,430,309 +0.77(+4.27%)
Jun 30, 2020 17.61 18.07 17.36 18.05 972,896 +0.70(+4.03%)
Jun 29, 2020 17.60 17.74 16.85 17.35 1,411,623 -0.15(-0.86%)
Jun 26, 2020 17.32 17.71 17.01 17.50 4,038,800 +0.20(+1.16%)
Jun 25, 2020 17.03 17.37 16.93 17.30 1,582,755 +0.22(+1.29%)
Jun 24, 2020 17.87 18.10 16.86 17.08 1,778,836 -0.91(-5.06%)
Jun 23, 2020 18.74 18.75 17.80 17.99 1,282,436 -0.47(-2.55%)
Jun 22, 2020 17.71 18.66 17.32 18.46 1,792,256 +0.75(+4.23%)
Jun 19, 2020 17.55 17.87 16.48 17.71 11,529,300 +0.41(+2.37%)
Jun 18, 2020 17.22 17.62 16.86 17.30 2,352,757 -0.11(-0.63%)
Jun 17, 2020 18.60 18.69 17.31 17.41 2,550,978 -0.84(-4.60%)
Jun 16, 2020 18.00 18.32 17.62 18.25 2,411,041 +0.98(+5.67%)
Jun 15, 2020 16.99 17.67 16.26 17.27 6,758,077 -0.68(-3.79%)
Jun 12, 2020 18.82 19.15 17.70 17.95 2,053,200 -0.04(-0.22%)
Jun 11, 2020 18.76 19.39 17.96 17.99 2,879,831 -1.46(-7.51%)
Jun 10, 2020 20.16 20.23 19.21 19.45 7,590,785 -0.58(-2.90%)
Jun 09, 2020 21.00 21.20 19.43 20.03 3,070,344 -2.11(-9.53%)
Jun 08, 2020 20.94 22.28 20.73 22.14 1,481,437 +1.13(+5.38%)
Jun 05, 2020 20.70 21.16 20.20 21.01 1,358,000 +0.36(+1.74%)
Jun 04, 2020 20.51 21.25 20.51 20.65 1,597,295 -0.11(-0.53%)
Jun 03, 2020 20.80 21.08 20.12 20.76 1,020,928 -0.10(-0.48%)
Jun 02, 2020 21.50 21.55 20.51 20.86 1,702,213 -0.49(-2.30%)
Jun 01, 2020 20.74 21.56 20.58 21.35 2,033,224 +0.52(+2.50%)
May 29, 2020 20.43 21.10 20.38 20.83 1,382,400 +0.34(+1.66%)
May 28, 2020 20.64 21.19 20.14 20.49 1,942,762 -0.22(-1.06%)
May 27, 2020 21.17 21.59 19.31 20.71 1,243,119 -0.15(-0.72%)
May 26, 2020 22.50 22.50 20.47 20.86 1,389,390 -0.73(-3.38%)
May 22, 2020 20.61 22.33 20.54 21.59 2,656,900 +1.29(+6.35%)
May 21, 2020 20.21 20.70 19.74 20.30 1,755,709 +0.13(+0.64%)
May 20, 2020 19.00 20.20 18.91 20.17 1,776,210 +1.40(+7.46%)
May 19, 2020 18.50 19.43 18.35 18.77 1,060,264 +0.20(+1.08%)
May 18, 2020 19.51 19.60 18.46 18.57 1,053,641 -0.48(-2.52%)
May 15, 2020 18.71 19.22 18.41 19.05 994,400 +0.26(+1.38%)
May 14, 2020 17.62 18.82 17.23 18.79 1,602,602 +0.82(+4.56%)
May 13, 2020 17.89 18.29 17.10 17.97 1,192,663 +0.24(+1.35%)
May 12, 2020 18.53 18.59 17.65 17.73 709,021 -0.79(-4.27%)
May 11, 2020 18.01 18.69 17.94 18.52 1,242,285 +0.14(+0.76%)
May 08, 2020 18.65 19.27 18.15 18.38 1,643,600 +0.05(+0.27%)
May 07, 2020 17.61 18.59 17.51 18.33 1,772,674 +1.00(+5.77%)
May 06, 2020 16.24 17.60 16.01 17.33 1,824,835 +1.34(+8.38%)
May 05, 2020 15.35 16.22 15.14 15.99 1,249,790 +0.95(+6.32%)
May 04, 2020 15.16 15.70 14.89 15.04 2,202,884 -0.47(-3.03%)
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.