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 (%)
Aug 30, 2019 16.68 16.68 15.91 16.10 2,490,900 -0.36(-2.19%)
Aug 29, 2019 15.40 16.58 15.30 16.46 3,694,502 +1.23(+8.08%)
Aug 28, 2019 15.08 15.59 14.84 15.23 2,598,549 -0.02(-0.13%)
Aug 27, 2019 15.53 15.77 15.15 15.25 2,812,475 -0.16(-1.04%)
Aug 26, 2019 15.72 15.86 15.05 15.41 2,247,783 -0.14(-0.90%)
Aug 23, 2019 15.83 16.40 15.31 15.55 2,614,000 -0.45(-2.81%)
Aug 22, 2019 16.13 16.13 15.45 16.00 3,015,301 -0.03(-0.19%)
Aug 21, 2019 15.87 16.24 15.78 16.03 1,559,983 +0.31(+1.97%)
Aug 20, 2019 15.72 16.04 15.41 15.72 2,094,296 -0.03(-0.19%)
Aug 19, 2019 16.00 16.24 15.61 15.75 3,242,859 +0.06(+0.38%)
Aug 16, 2019 15.87 16.30 15.69 15.69 2,688,100 +0.06(+0.38%)
Aug 15, 2019 16.32 16.53 15.48 15.63 2,541,713 -0.69(-4.23%)
Aug 14, 2019 16.12 16.43 15.68 16.32 2,106,230 -0.24(-1.45%)
Aug 13, 2019 16.13 16.87 16.02 16.56 1,734,229 +0.67(+4.22%)
Aug 12, 2019 16.41 16.56 15.66 15.89 2,735,957 -0.74(-4.45%)
Aug 09, 2019 16.98 17.07 16.03 16.63 2,141,700 -0.34(-2.00%)
Aug 08, 2019 16.11 17.06 16.06 16.97 3,622,262 +0.84(+5.21%)
Aug 07, 2019 16.68 16.68 15.82 16.13 4,223,642 -0.82(-4.84%)
Aug 06, 2019 17.81 18.34 16.77 16.95 4,955,920 -0.69(-3.91%)
Aug 05, 2019 18.33 18.40 17.31 17.64 4,037,628 -0.98(-5.26%)
Aug 02, 2019 19.00 19.84 18.54 18.62 7,664,300 +0.06(+0.32%)
Aug 01, 2019 20.55 20.95 18.16 18.56 22,134,436 -12.13(-39.52%)
Jul 31, 2019 31.48 31.66 30.43 30.69 3,884,634 -1.09(-3.43%)
Jul 30, 2019 30.74 31.92 30.74 31.78 1,515,783 +0.79(+2.55%)
Jul 29, 2019 30.77 31.06 29.66 30.99 1,276,596 +0.26(+0.85%)
Jul 26, 2019 30.19 30.93 30.19 30.73 857,200 +0.71(+2.37%)
Jul 25, 2019 30.12 30.40 29.55 30.02 830,112 -0.33(-1.09%)
Jul 24, 2019 29.58 30.52 29.58 30.35 829,142 +0.58(+1.95%)
Jul 23, 2019 30.09 30.29 29.32 29.77 718,725 -0.03(-0.10%)
Jul 22, 2019 30.18 30.18 29.23 29.80 962,404 +0.23(+0.78%)
Jul 19, 2019 31.02 31.14 29.51 29.57 1,369,500 -1.14(-3.71%)
Jul 18, 2019 31.37 31.57 30.65 30.71 1,953,284 -0.74(-2.35%)
Jul 17, 2019 31.15 31.70 30.99 31.45 1,001,745 +0.80(+2.61%)
Jul 16, 2019 31.26 31.30 30.51 30.65 774,259 -0.73(-2.33%)
Jul 15, 2019 32.07 32.30 31.07 31.38 1,135,080 -0.67(-2.09%)
Jul 12, 2019 32.08 32.27 31.59 32.05 835,500 +0.22(+0.69%)
Jul 11, 2019 32.31 32.32 31.15 31.83 1,526,570 -0.48(-1.49%)
Jul 10, 2019 32.00 32.40 31.74 32.31 1,061,156 +0.56(+1.76%)
Jul 09, 2019 30.88 32.04 30.68 31.75 994,283 +0.63(+2.02%)
Jul 08, 2019 31.55 31.63 30.89 31.12 695,968 -0.18(-0.58%)
Jul 05, 2019 31.31 31.45 30.50 31.30 633,400 -0.27(-0.86%)
Jul 03, 2019 31.44 31.67 30.84 31.57 1,375,900 +0.35(+1.12%)
Jul 02, 2019 31.14 31.51 30.73 31.22 840,496 +0.55(+1.79%)
Jul 01, 2019 31.01 31.20 30.13 30.67 1,629,685 +0.35(+1.15%)
Jun 28, 2019 29.85 30.70 29.59 30.32 2,234,400 +0.49(+1.64%)
Jun 27, 2019 29.18 29.95 29.12 29.83 3,194,461 +0.76(+2.61%)
Jun 26, 2019 29.56 29.88 28.50 29.07 2,581,459 -0.30(-1.02%)
Jun 25, 2019 30.24 30.77 29.28 29.37 2,025,747 -0.91(-3.01%)
Jun 24, 2019 31.91 32.00 30.17 30.28 1,583,806 -1.66(-5.20%)
Jun 21, 2019 32.77 32.85 31.87 31.94 4,201,900 -0.77(-2.35%)
Jun 20, 2019 32.83 33.15 32.50 32.71 2,585,740 +0.39(+1.21%)
Jun 19, 2019 32.28 32.74 31.92 32.32 2,343,447 +0.39(+1.22%)
Jun 18, 2019 31.51 32.31 31.41 31.93 1,578,497 +0.73(+2.34%)
Jun 17, 2019 30.14 32.44 30.14 31.20 2,080,780 +1.21(+4.03%)
Jun 14, 2019 30.04 30.43 29.36 29.99 1,630,700 -0.37(-1.22%)
Jun 13, 2019 29.90 30.39 28.63 30.36 2,585,013 +0.58(+1.95%)
Jun 12, 2019 30.66 31.00 29.69 29.78 1,571,891 -1.19(-3.84%)
Jun 11, 2019 31.54 31.64 30.60 30.97 956,096 -0.15(-0.48%)
Jun 10, 2019 31.60 32.59 30.94 31.12 2,234,202 -0.06(-0.19%)
Jun 07, 2019 31.00 32.12 30.59 31.18 1,428,900 +0.27(+0.87%)
Jun 06, 2019 30.00 31.09 29.91 30.91 1,718,776 +0.86(+2.86%)
Jun 05, 2019 30.76 30.87 29.74 30.05 2,547,980 -0.39(-1.28%)
Jun 04, 2019 30.35 30.75 29.31 30.44 2,609,816 +0.68(+2.28%)
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.