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 (%)
Apr 30, 2020 17.43 17.84 16.25 16.44 2,396,967 -0.55(-3.24%)
Apr 29, 2020 16.14 17.14 15.90 16.99 1,811,838 +1.34(+8.56%)
Apr 28, 2020 16.45 16.78 15.33 15.65 1,999,587 -0.43(-2.67%)
Apr 27, 2020 15.00 16.20 14.87 16.08 1,803,536 +1.31(+8.87%)
Apr 24, 2020 14.47 14.79 14.21 14.77 1,253,800 +0.45(+3.14%)
Apr 23, 2020 14.43 14.73 14.21 14.32 660,924 -0.05(-0.35%)
Apr 22, 2020 13.53 14.48 13.47 14.37 1,181,036 +1.18(+8.95%)
Apr 21, 2020 13.63 13.97 13.12 13.19 1,591,505 -0.54(-3.93%)
Apr 20, 2020 14.00 14.27 13.58 13.73 1,995,267 -0.66(-4.59%)
Apr 17, 2020 13.79 14.39 13.58 14.39 1,111,800 +1.05(+7.87%)
Apr 16, 2020 13.57 13.96 12.81 13.34 1,649,182 +0.06(+0.45%)
Apr 15, 2020 12.30 13.34 12.00 13.28 2,482,787 +0.14(+1.07%)
Apr 14, 2020 12.63 13.64 12.52 13.14 2,750,679 +1.01(+8.33%)
Apr 13, 2020 12.31 12.49 11.55 12.13 1,670,597 -0.21(-1.70%)
Apr 09, 2020 11.90 12.83 11.89 12.34 2,075,700 +0.82(+7.12%)
Apr 08, 2020 11.68 11.79 11.05 11.52 1,719,280 +0.41(+3.69%)
Apr 07, 2020 11.81 11.94 11.00 11.11 2,126,756 +0.06(+0.54%)
Apr 06, 2020 10.34 11.20 10.25 11.05 1,580,610 +1.22(+12.41%)
Apr 03, 2020 9.540 10.06 9.370 9.830 1,519,000 +0.33(+3.47%)
Apr 02, 2020 10.04 10.67 9.430 9.500 1,531,870 -0.63(-6.22%)
Apr 01, 2020 10.39 10.75 9.850 10.13 1,733,686 -0.85(-7.74%)
Mar 31, 2020 11.47 12.22 10.66 10.98 1,855,263 -0.53(-4.60%)
Mar 30, 2020 12.76 12.76 11.28 11.51 1,600,728 -1.09(-8.65%)
Mar 27, 2020 12.27 13.99 11.98 12.60 5,953,600 -0.40(-3.08%)
Mar 26, 2020 11.53 13.26 11.27 13.00 3,258,818 +1.72(+15.25%)
Mar 25, 2020 11.21 12.42 9.930 11.28 2,387,462 +0.27(+2.45%)
Mar 24, 2020 9.450 11.07 9.370 11.01 2,094,841 +2.31(+26.55%)
Mar 23, 2020 9.000 9.310 8.090 8.700 1,889,156 -0.35(-3.87%)
Mar 20, 2020 9.840 9.932 8.770 9.050 3,074,800 -0.36(-3.83%)
Mar 19, 2020 7.600 9.770 7.280 9.410 2,865,127 +1.75(+22.85%)
Mar 18, 2020 8.070 8.830 6.590 7.660 2,898,404 -0.96(-11.14%)
Mar 17, 2020 9.380 9.380 7.700 8.620 3,192,974 -0.53(-5.79%)
Mar 16, 2020 10.44 10.44 9.010 9.150 2,806,927 -2.42(-20.92%)
Mar 13, 2020 12.89 12.89 10.55 11.57 2,912,900 -0.50(-4.14%)
Mar 12, 2020 11.66 12.45 10.84 12.07 2,963,771 -0.61(-4.81%)
Mar 11, 2020 13.65 13.73 12.25 12.68 2,645,828 -1.38(-9.82%)
Mar 10, 2020 14.32 14.78 13.67 14.06 1,955,932 +0.28(+2.03%)
Mar 09, 2020 14.29 14.78 13.45 13.78 2,095,139 -1.70(-10.98%)
Mar 06, 2020 15.59 15.99 15.19 15.48 1,902,800 -0.73(-4.50%)
Mar 05, 2020 16.89 17.23 16.00 16.21 1,838,992 -1.10(-6.35%)
Mar 04, 2020 17.00 17.32 16.44 17.31 911,965 +0.51(+3.04%)
Mar 03, 2020 17.38 17.52 16.59 16.80 1,007,424 -0.46(-2.67%)
Mar 02, 2020 18.04 18.04 16.78 17.26 1,563,805 -0.57(-3.20%)
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%)
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.