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 (%)
Dec 31, 2019 16.52 17.25 16.52 17.21 1,134,200 +0.51(+3.05%)
Dec 30, 2019 17.12 17.12 16.25 16.70 1,824,058 -0.49(-2.85%)
Dec 27, 2019 17.66 17.66 16.92 17.19 1,055,100 -0.40(-2.27%)
Dec 26, 2019 17.27 17.73 17.23 17.59 900,741 +0.42(+2.45%)
Dec 24, 2019 17.41 17.50 17.16 17.17 249,400 -0.20(-1.15%)
Dec 23, 2019 17.34 17.60 17.25 17.37 970,580 +0.09(+0.52%)
Dec 20, 2019 17.34 17.34 17.12 17.28 1,136,600 +0.07(+0.41%)
Dec 19, 2019 17.01 17.28 16.92 17.21 1,033,281 +0.17(+1.00%)
Dec 18, 2019 16.84 17.18 16.62 17.04 1,312,042 +0.28(+1.67%)
Dec 17, 2019 16.42 16.84 15.86 16.76 1,960,722 +0.32(+1.95%)
Dec 16, 2019 16.09 16.69 15.98 16.44 1,384,569 +0.42(+2.62%)
Dec 13, 2019 16.04 16.25 15.63 16.02 1,603,800 -0.11(-0.68%)
Dec 12, 2019 15.90 16.34 15.83 16.13 982,311 +0.17(+1.07%)
Dec 11, 2019 16.41 16.50 15.70 15.96 1,709,958 -0.48(-2.92%)
Dec 10, 2019 16.39 16.70 16.30 16.44 1,480,621 -0.02(-0.12%)
Dec 09, 2019 16.45 16.55 16.30 16.46 1,070,731 -0.03(-0.18%)
Dec 06, 2019 16.25 16.50 16.13 16.49 945,300 +0.35(+2.17%)
Dec 05, 2019 16.35 16.55 16.01 16.14 672,369 -0.21(-1.28%)
Dec 04, 2019 16.29 16.44 16.10 16.35 1,139,986 +0.15(+0.93%)
Dec 03, 2019 15.96 16.25 15.61 16.20 1,196,004 +0.00(+0.00%)
Dec 02, 2019 17.04 17.04 16.14 16.20 1,440,764 -0.79(-4.65%)
Nov 29, 2019 16.60 17.06 16.42 16.99 614,700 +0.37(+2.23%)
Nov 27, 2019 16.48 17.03 16.43 16.62 1,001,000 +0.19(+1.13%)
Nov 26, 2019 17.15 17.15 16.23 16.43 2,573,944 -0.80(-4.61%)
Nov 25, 2019 17.88 17.88 17.20 17.23 1,463,013 -0.61(-3.42%)
Nov 22, 2019 17.91 18.07 17.77 17.84 725,000 +0.06(+0.34%)
Nov 21, 2019 17.75 18.07 17.60 17.78 971,771 +0.14(+0.79%)
Nov 20, 2019 17.31 17.90 17.21 17.64 2,241,642 +0.35(+2.02%)
Nov 19, 2019 17.50 17.74 17.21 17.29 1,635,555 -0.19(-1.09%)
Nov 18, 2019 17.90 17.90 17.45 17.48 969,233 -0.51(-2.83%)
Nov 15, 2019 17.88 18.14 17.64 17.99 1,127,100 +0.28(+1.58%)
Nov 14, 2019 17.36 18.00 17.28 17.71 1,084,262 +0.35(+2.02%)
Nov 13, 2019 17.29 17.47 16.88 17.36 1,891,246 -0.04(-0.23%)
Nov 12, 2019 17.33 17.69 17.05 17.40 2,283,553 -0.04(-0.23%)
Nov 11, 2019 17.57 17.82 17.35 17.44 744,823 -0.18(-1.02%)
Nov 08, 2019 17.64 17.65 17.25 17.62 1,622,300 -0.02(-0.11%)
Nov 07, 2019 17.93 18.01 17.58 17.64 770,966 -0.05(-0.28%)
Nov 06, 2019 17.80 18.00 17.50 17.69 1,133,700 -0.17(-0.95%)
Nov 05, 2019 18.25 18.57 17.84 17.86 1,089,353 -0.37(-2.03%)
Nov 04, 2019 17.69 18.32 17.53 18.23 1,743,044 +0.88(+5.07%)
Nov 01, 2019 17.79 18.59 17.13 17.35 2,993,200 -0.73(-4.04%)
Oct 31, 2019 19.01 19.03 16.40 18.08 3,552,082 -0.24(-1.31%)
Oct 30, 2019 17.84 18.39 17.70 18.32 1,617,583 +0.51(+2.86%)
Oct 29, 2019 18.59 18.62 17.73 17.81 1,336,167 -0.76(-4.09%)
Oct 28, 2019 18.40 18.73 18.19 18.57 860,078 +0.25(+1.36%)
Oct 25, 2019 17.61 18.46 17.42 18.32 1,187,900 +0.66(+3.74%)
Oct 24, 2019 17.48 17.72 17.22 17.66 1,223,881 +0.27(+1.55%)
Oct 23, 2019 16.97 17.79 16.94 17.39 991,315 +0.42(+2.47%)
Oct 22, 2019 17.11 17.25 16.73 16.97 744,980 -0.12(-0.70%)
Oct 21, 2019 16.97 17.54 16.75 17.09 753,992 +0.30(+1.79%)
Oct 18, 2019 17.14 17.36 16.15 16.79 1,309,500 -0.43(-2.50%)
Oct 17, 2019 17.05 17.35 16.76 17.22 850,622 +0.20(+1.20%)
Oct 16, 2019 16.65 17.11 16.10 17.02 984,525 +0.50(+3.03%)
Oct 15, 2019 16.55 16.75 16.35 16.52 826,028 -0.04(-0.21%)
Oct 14, 2019 16.52 16.62 16.00 16.55 559,027 +0.16(+1.01%)
Oct 11, 2019 15.82 16.60 15.82 16.39 1,266,800 +0.77(+4.90%)
Oct 10, 2019 15.79 15.80 15.49 15.62 1,090,123 -0.17(-1.08%)
Oct 09, 2019 15.71 15.84 15.59 15.79 778,269 +0.24(+1.54%)
Oct 08, 2019 15.76 16.04 15.45 15.55 1,233,813 -0.47(-2.93%)
Oct 07, 2019 16.02 16.20 15.88 16.02 1,005,331 -0.07(-0.44%)
Oct 04, 2019 16.53 16.66 15.96 16.09 892,300 -0.33(-2.01%)
Oct 03, 2019 16.28 16.46 15.70 16.42 1,672,861 +0.15(+0.92%)
Oct 02, 2019 16.49 16.69 16.15 16.27 1,540,674 -0.42(-2.52%)
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.