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 (%)
Sep 30, 2019 16.35 16.97 16.23 16.80 1,650,474 +0.52(+3.16%)
Sep 27, 2019 16.70 16.78 15.95 16.28 1,732,900 -0.38(-2.25%)
Sep 26, 2019 17.06 17.13 16.59 16.66 1,494,409 -0.42(-2.49%)
Sep 25, 2019 17.16 17.23 16.46 17.08 2,019,994 -0.17(-0.99%)
Sep 24, 2019 17.54 17.70 16.89 17.25 1,687,854 -0.34(-1.93%)
Sep 23, 2019 18.06 18.13 17.54 17.59 1,505,207 -0.64(-3.51%)
Sep 20, 2019 18.20 18.41 17.87 18.23 4,643,000 +0.18(+1.00%)
Sep 19, 2019 18.52 18.68 17.91 18.05 1,513,473 -0.36(-1.96%)
Sep 18, 2019 18.08 18.43 17.80 18.41 2,284,704 +0.31(+1.71%)
Sep 17, 2019 18.14 18.28 17.50 18.10 2,607,707 +0.58(+3.31%)
Sep 16, 2019 17.05 17.85 16.66 17.52 2,120,869 +0.67(+3.98%)
Sep 13, 2019 17.22 17.67 16.66 16.85 2,350,100 -0.41(-2.38%)
Sep 12, 2019 17.02 17.33 16.86 17.26 2,049,221 +0.36(+2.13%)
Sep 11, 2019 16.43 17.04 16.08 16.90 2,002,705 +0.85(+5.30%)
Sep 10, 2019 15.42 16.25 15.41 16.05 1,760,051 +0.41(+2.62%)
Sep 09, 2019 16.14 16.16 15.47 15.64 1,733,381 -0.26(-1.64%)
Sep 06, 2019 15.41 16.04 15.11 15.90 2,158,700 +0.50(+3.25%)
Sep 05, 2019 15.53 15.94 15.27 15.40 2,536,184 +0.15(+0.98%)
Sep 04, 2019 16.16 16.40 15.19 15.25 2,764,713 -0.62(-3.91%)
Sep 03, 2019 16.14 16.14 15.68 15.87 1,477,298 -0.23(-1.43%)
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%)
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.