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 (%)
Nov 30, 2018 23.82 24.43 23.11 24.09 898,800 +0.05(+0.21%)
Nov 29, 2018 22.62 24.22 21.80 24.04 1,906,023 +1.66(+7.42%)
Nov 28, 2018 20.66 22.43 20.66 22.38 1,598,686 +1.89(+9.22%)
Nov 27, 2018 21.00 21.83 20.40 20.49 668,096 -0.84(-3.94%)
Nov 26, 2018 20.70 21.78 20.65 21.33 809,010 +0.88(+4.30%)
Nov 23, 2018 20.00 20.86 20.00 20.45 207,300 +0.19(+0.94%)
Nov 21, 2018 20.26 20.26 20.26 0 +1.11(+5.80%)
Nov 20, 2018 19.12 19.82 17.88 19.15 1,438,283 -0.63(-3.19%)
Nov 19, 2018 21.88 21.95 19.35 19.78 2,074,008 -2.29(-10.38%)
Nov 16, 2018 21.45 22.61 21.00 22.07 1,611,400 +0.41(+1.89%)
Nov 15, 2018 20.02 21.90 20.00 21.66 1,486,207 +1.71(+8.57%)
Nov 14, 2018 20.85 21.55 19.71 19.95 1,530,553 -0.78(-3.76%)
Nov 13, 2018 20.25 21.74 19.90 20.73 1,648,333 +0.51(+2.52%)
Nov 12, 2018 21.36 21.36 19.55 20.22 1,224,431 -1.01(-4.76%)
Nov 09, 2018 22.20 22.20 20.62 21.23 620,100 -1.16(-5.18%)
Nov 08, 2018 22.24 22.96 21.69 22.39 925,450 -0.14(-0.62%)
Nov 07, 2018 20.72 23.11 20.61 22.53 1,305,968 +2.08(+10.17%)
Nov 06, 2018 21.24 21.95 20.32 20.45 619,601 -1.02(-4.75%)
Nov 05, 2018 21.85 22.00 20.76 21.47 437,591 -0.37(-1.69%)
Nov 02, 2018 22.44 23.58 21.82 21.84 1,666,100 -0.61(-2.72%)
Nov 01, 2018 22.69 22.75 21.27 22.45 580,619 +0.04(+0.18%)
Oct 31, 2018 22.58 22.99 21.74 22.41 633,373 +0.32(+1.45%)
Oct 30, 2018 21.23 22.86 21.19 22.09 520,193 +0.93(+4.40%)
Oct 29, 2018 22.50 23.19 20.67 21.16 714,339 -0.96(-4.34%)
Oct 26, 2018 22.00 22.26 20.50 22.12 1,314,400 -0.27(-1.21%)
Oct 25, 2018 24.00 24.07 21.55 22.39 2,213,544 -0.84(-3.62%)
Oct 24, 2018 24.27 25.41 22.64 23.23 2,383,414 -1.04(-4.29%)
Oct 23, 2018 22.94 24.43 22.01 24.27 1,311,011 +1.06(+4.57%)
Oct 22, 2018 23.50 24.00 23.13 23.21 729,982 -0.20(-0.85%)
Oct 19, 2018 24.61 24.87 22.76 23.41 501,400 -0.95(-3.90%)
Oct 18, 2018 25.50 26.04 24.21 24.36 448,313 -1.38(-5.36%)
Oct 17, 2018 26.00 26.46 24.58 25.74 898,852 +0.26(+1.02%)
Oct 16, 2018 24.04 25.68 23.56 25.48 691,647 +1.93(+8.20%)
Oct 15, 2018 23.86 23.86 22.51 23.55 528,775 -0.57(-2.36%)
Oct 12, 2018 24.07 24.82 23.32 24.12 434,400 +1.10(+4.78%)
Oct 11, 2018 23.23 24.96 22.78 23.02 997,565 -0.71(-2.99%)
Oct 10, 2018 25.27 25.98 23.51 23.73 1,319,405 -1.71(-6.72%)
Oct 09, 2018 25.69 27.42 25.29 25.44 966,256 -0.49(-1.89%)
Oct 08, 2018 26.20 26.34 24.00 25.93 878,023 -0.55(-2.08%)
Oct 05, 2018 27.08 27.63 25.43 26.48 911,700 -0.33(-1.23%)
Oct 04, 2018 28.95 29.00 26.72 26.81 982,005 -2.18(-7.52%)
Oct 03, 2018 29.31 30.22 27.80 28.99 550,638 -0.22(-0.75%)
Oct 02, 2018 31.04 31.22 28.54 29.21 1,230,871 -1.89(-6.08%)
Oct 01, 2018 32.20 32.93 30.91 31.10 934,775 -0.90(-2.81%)
Sep 28, 2018 31.97 33.42 31.72 32.00 408,000 +0.03(+0.09%)
Sep 27, 2018 31.93 32.91 31.90 31.97 458,955 -0.02(-0.06%)
Sep 26, 2018 31.51 32.00 30.78 31.99 632,742 +0.45(+1.43%)
Sep 25, 2018 32.76 33.06 31.44 31.54 539,918 -1.14(-3.49%)
Sep 24, 2018 32.86 32.99 31.70 32.68 298,303 -0.34(-1.03%)
Sep 21, 2018 32.45 33.55 32.00 33.02 1,444,400 +0.25(+0.76%)
Sep 20, 2018 32.21 33.33 32.01 32.77 317,028 +0.70(+2.18%)
Sep 19, 2018 33.09 33.29 31.25 32.07 508,196 -1.23(-3.69%)
Sep 18, 2018 33.74 34.87 33.30 33.30 351,091 -0.25(-0.75%)
Sep 17, 2018 36.56 36.66 33.11 33.55 740,112 -3.17(-8.63%)
Sep 14, 2018 35.74 37.36 35.63 36.72 448,900 +0.67(+1.86%)
Sep 13, 2018 36.29 37.28 35.43 36.05 528,767 -0.45(-1.23%)
Sep 12, 2018 37.70 38.37 34.54 36.50 1,119,040 -0.89(-2.38%)
Sep 11, 2018 36.57 37.99 36.53 37.39 475,215 +0.96(+2.64%)
Sep 10, 2018 35.64 36.97 35.58 36.43 760,790 +1.08(+3.06%)
Sep 07, 2018 35.62 35.77 34.97 35.35 533,800 +0.43(+1.23%)
Sep 06, 2018 34.95 35.27 33.84 34.92 354,125 +0.21(+0.61%)
Sep 05, 2018 34.96 35.90 34.50 34.71 916,790 -0.20(-0.57%)
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.