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 (%)
Oct 30, 2020 16.62 16.66 15.63 15.70 1,162,900 -1.10(-6.55%)
Oct 29, 2020 16.77 16.89 16.44 16.80 887,701 +0.21(+1.27%)
Oct 28, 2020 17.00 17.17 16.34 16.59 747,750 -0.77(-4.44%)
Oct 27, 2020 17.86 17.86 17.26 17.36 1,546,918 -0.14(-0.80%)
Oct 26, 2020 17.86 17.96 17.18 17.50 2,012,044 -0.54(-2.99%)
Oct 23, 2020 17.68 18.13 17.46 18.04 409,300 +0.34(+1.92%)
Oct 22, 2020 18.01 18.09 16.92 17.70 1,129,938 -0.31(-1.72%)
Oct 21, 2020 18.87 18.95 17.75 18.01 994,872 -0.74(-3.95%)
Oct 20, 2020 18.82 18.98 18.47 18.75 846,161 +0.12(+0.64%)
Oct 19, 2020 18.93 19.09 18.58 18.63 440,581 -0.13(-0.69%)
Oct 16, 2020 18.94 19.02 18.57 18.76 511,400 +0.03(+0.16%)
Oct 15, 2020 18.44 18.95 18.19 18.73 843,130 -0.12(-0.64%)
Oct 14, 2020 18.96 19.35 18.61 18.85 798,439 -0.05(-0.26%)
Oct 13, 2020 18.56 19.06 18.53 18.90 779,716 +0.32(+1.72%)
Oct 12, 2020 18.75 18.84 18.29 18.58 804,131 +0.28(+1.56%)
Oct 09, 2020 17.80 18.38 17.80 18.30 882,700 +0.66(+3.71%)
Oct 08, 2020 17.42 17.75 17.21 17.64 554,867 +0.30(+1.73%)
Oct 07, 2020 17.06 17.56 17.00 17.34 884,681 +0.65(+3.89%)
Oct 06, 2020 16.73 17.25 16.61 16.69 1,183,259 +0.14(+0.85%)
Oct 05, 2020 16.75 16.88 16.10 16.55 1,949,703 -0.10(-0.60%)
Oct 02, 2020 17.04 17.45 16.62 16.65 1,118,500 -0.98(-5.56%)
Oct 01, 2020 17.36 17.92 17.32 17.63 993,131 +0.50(+2.92%)
Sep 30, 2020 17.29 17.76 17.05 17.13 679,299 -0.12(-0.70%)
Sep 29, 2020 17.61 17.73 17.17 17.25 766,885 -0.37(-2.10%)
Sep 28, 2020 17.20 17.71 17.19 17.62 874,582 +0.64(+3.77%)
Sep 25, 2020 16.38 17.05 16.34 16.98 497,100 +0.56(+3.41%)
Sep 24, 2020 16.48 16.72 16.10 16.42 689,713 -0.15(-0.91%)
Sep 23, 2020 17.72 17.95 16.55 16.57 1,028,310 -1.27(-7.12%)
Sep 22, 2020 17.59 17.89 17.31 17.84 901,446 +0.38(+2.18%)
Sep 21, 2020 16.40 17.47 16.34 17.46 1,268,013 +0.61(+3.62%)
Sep 18, 2020 17.09 17.22 16.39 16.85 1,416,600 -0.20(-1.17%)
Sep 17, 2020 17.59 17.59 16.79 17.05 1,032,667 -0.50(-2.85%)
Sep 16, 2020 17.63 18.09 17.53 17.55 1,423,597 -0.06(-0.34%)
Sep 15, 2020 16.83 17.75 16.75 17.61 1,404,781 +0.90(+5.39%)
Sep 14, 2020 16.83 16.95 16.58 16.71 1,140,385 +0.18(+1.09%)
Sep 11, 2020 17.37 17.48 16.33 16.53 1,417,900 -0.69(-4.01%)
Sep 10, 2020 17.36 17.72 17.17 17.22 1,624,398 +0.01(+0.06%)
Sep 09, 2020 16.78 17.41 16.69 17.21 1,095,975 +0.51(+3.05%)
Sep 08, 2020 16.86 17.35 16.42 16.70 1,465,874 -0.69(-3.97%)
Sep 04, 2020 17.88 18.11 16.76 17.39 1,349,400 -0.60(-3.34%)
Sep 03, 2020 19.52 19.60 17.86 17.99 1,487,012 -1.56(-7.98%)
Sep 02, 2020 19.31 19.58 18.75 19.55 2,502,744 +0.52(+2.73%)
Sep 01, 2020 19.28 19.39 18.88 19.03 2,027,015 -0.11(-0.57%)
Aug 31, 2020 20.08 20.09 19.09 19.14 1,226,322 -0.80(-4.01%)
Aug 28, 2020 20.56 20.91 19.90 19.94 1,371,800 -0.60(-2.92%)
Aug 27, 2020 20.89 21.01 20.43 20.54 776,072 -0.26(-1.25%)
Aug 26, 2020 21.10 21.52 20.74 20.80 1,388,763 -0.29(-1.38%)
Aug 25, 2020 20.97 21.16 20.67 21.09 1,251,809 +0.06(+0.29%)
Aug 24, 2020 21.05 21.07 20.59 21.03 1,670,249 +0.27(+1.30%)
Aug 21, 2020 20.51 21.03 20.20 20.76 1,289,800 +0.18(+0.87%)
Aug 20, 2020 20.87 20.92 20.20 20.58 2,571,243 -0.74(-3.47%)
Aug 19, 2020 21.41 21.50 21.06 21.32 730,113 -0.01(-0.05%)
Aug 18, 2020 21.01 21.40 20.95 21.33 816,971 +0.33(+1.57%)
Aug 17, 2020 20.80 21.12 20.53 21.00 1,580,273 +0.47(+2.29%)
Aug 14, 2020 20.46 20.69 20.10 20.53 877,100 -0.07(-0.34%)
Aug 13, 2020 20.77 21.02 20.48 20.60 697,642 -0.07(-0.34%)
Aug 12, 2020 20.74 21.00 20.52 20.67 856,846 +0.15(+0.73%)
Aug 11, 2020 20.47 21.01 19.73 20.52 841,363 -0.03(-0.15%)
Aug 10, 2020 21.39 21.39 20.07 20.55 1,184,149 -0.80(-3.75%)
Aug 07, 2020 21.87 22.30 20.91 21.35 1,016,700 -0.49(-2.24%)
Aug 06, 2020 22.30 22.53 21.65 21.84 1,199,060 -0.52(-2.33%)
Aug 05, 2020 21.92 22.69 21.77 22.36 1,530,170 +0.54(+2.47%)
Aug 04, 2020 21.33 22.21 21.33 21.82 1,116,990 +0.17(+0.79%)
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.