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 (%)
Mar 31, 2021 22.31 22.40 22.31 22.34 6,413,316 +0.01(+0.04%)
Mar 30, 2021 22.30 22.34 22.29 22.33 3,070,273 +0.05(+0.22%)
Mar 29, 2021 22.40 22.40 22.28 22.28 3,661,614 -0.10(-0.45%)
Mar 26, 2021 22.29 22.41 22.28 22.38 3,615,000 +0.08(+0.36%)
Mar 25, 2021 22.31 22.38 22.22 22.30 13,568,892 -0.01(-0.04%)
Mar 24, 2021 22.37 22.38 22.25 22.31 4,210,430 -0.03(-0.13%)
Mar 23, 2021 22.35 22.41 22.32 22.34 2,138,487 +0.01(+0.04%)
Mar 22, 2021 22.35 22.40 22.30 22.33 2,370,300 +0.00(+0.00%)
Mar 19, 2021 22.34 22.36 22.27 22.33 2,028,900 +0.03(+0.13%)
Mar 18, 2021 22.26 22.35 22.25 22.30 1,679,558 +0.02(+0.09%)
Mar 17, 2021 22.35 22.36 22.22 22.28 3,423,529 -0.06(-0.27%)
Mar 16, 2021 22.34 22.44 22.32 22.34 1,745,260 +0.02(+0.09%)
Mar 15, 2021 22.34 22.39 22.27 22.32 1,304,605 +0.03(+0.13%)
Mar 12, 2021 22.24 22.39 22.23 22.29 1,808,400 +0.04(+0.18%)
Mar 11, 2021 22.30 22.34 22.19 22.25 5,326,670 +0.04(+0.18%)
Mar 10, 2021 22.17 22.28 22.14 22.21 4,613,763 +0.08(+0.36%)
Mar 09, 2021 22.15 22.20 22.10 22.13 7,340,625 +0.04(+0.18%)
Mar 08, 2021 22.06 22.11 22.00 22.09 20,317,656 +1.53(+7.44%)
Mar 05, 2021 20.84 20.85 19.99 20.56 3,801,300 -0.25(-1.20%)
Mar 04, 2021 21.15 21.28 20.57 20.81 1,820,018 -0.40(-1.89%)
Mar 03, 2021 21.12 21.40 21.00 21.21 1,810,667 +0.03(+0.14%)
Mar 02, 2021 21.10 21.28 20.95 21.18 4,902,976 +0.66(+3.22%)
Mar 01, 2021 20.70 20.89 20.47 20.52 1,365,873 -0.07(-0.34%)
Feb 26, 2021 20.70 20.91 20.37 20.59 2,487,500 -0.11(-0.53%)
Feb 25, 2021 20.89 20.99 20.45 20.70 1,792,616 -0.30(-1.43%)
Feb 24, 2021 20.91 21.22 20.74 21.00 818,895 +0.09(+0.43%)
Feb 23, 2021 20.72 21.07 20.58 20.91 1,700,985 -0.05(-0.24%)
Feb 22, 2021 21.00 21.25 20.93 20.96 1,563,121 -0.09(-0.43%)
Feb 19, 2021 21.14 21.34 20.77 21.05 3,288,800 -0.18(-0.85%)
Feb 18, 2021 21.32 21.66 21.12 21.23 1,819,012 -0.29(-1.35%)
Feb 17, 2021 21.36 21.75 20.82 21.52 1,401,216 -0.08(-0.37%)
Feb 16, 2021 21.52 21.77 21.52 21.60 1,207,207 -0.10(-0.46%)
Feb 12, 2021 21.04 21.70 21.04 21.70 1,186,500 +0.13(+0.60%)
Feb 11, 2021 21.50 21.77 20.83 21.57 2,466,503 -0.08(-0.37%)
Feb 10, 2021 21.70 21.83 21.43 21.65 1,246,458 +0.03(+0.14%)
Feb 09, 2021 21.41 21.76 21.29 21.62 2,171,466 +0.40(+1.89%)
Feb 08, 2021 21.26 21.38 21.03 21.22 2,739,223 -0.02(-0.09%)
Feb 05, 2021 20.96 21.26 20.93 21.24 1,732,400 +0.31(+1.48%)
Feb 04, 2021 20.78 20.96 20.60 20.93 883,675 +0.13(+0.62%)
Feb 03, 2021 21.00 21.00 20.77 20.80 1,112,492 -0.10(-0.48%)
Feb 02, 2021 21.03 21.10 20.78 20.90 2,127,490 -0.04(-0.19%)
Feb 01, 2021 20.89 21.30 20.77 20.94 1,676,672 +0.14(+0.67%)
Jan 29, 2021 20.67 20.83 20.54 20.80 2,597,100 +0.10(+0.48%)
Jan 28, 2021 20.60 20.89 20.57 20.70 889,027 +0.11(+0.53%)
Jan 27, 2021 20.65 20.94 20.37 20.59 1,730,135 -0.35(-1.67%)
Jan 26, 2021 20.93 21.00 20.83 20.94 1,878,737 +0.04(+0.19%)
Jan 25, 2021 21.24 21.32 20.82 20.90 1,605,745 -0.43(-2.02%)
Jan 22, 2021 21.20 21.41 21.20 21.33 1,159,000 -0.08(-0.37%)
Jan 21, 2021 21.30 21.53 21.20 21.41 1,113,948 +0.21(+0.99%)
Jan 20, 2021 21.40 21.43 21.09 21.20 1,930,621 -0.10(-0.47%)
Jan 19, 2021 21.32 21.42 21.10 21.30 1,021,302 +0.16(+0.76%)
Jan 15, 2021 21.45 21.62 21.12 21.14 2,833,500 -0.29(-1.35%)
Jan 14, 2021 21.12 21.56 21.07 21.43 990,878 +0.35(+1.66%)
Jan 13, 2021 21.20 21.24 20.82 21.08 1,648,173 -0.10(-0.47%)
Jan 12, 2021 21.37 21.50 21.18 21.18 1,067,944 -0.12(-0.56%)
Jan 11, 2021 21.30 21.75 21.30 21.30 2,194,559 +0.01(+0.05%)
Jan 08, 2021 20.99 21.34 20.85 21.29 2,579,700 -0.06(-0.28%)
Jan 07, 2021 20.94 21.50 20.72 21.35 3,146,937 +0.53(+2.55%)
Jan 06, 2021 20.73 21.09 20.52 20.82 3,408,818 -0.09(-0.43%)
Jan 05, 2021 20.52 20.95 20.48 20.91 2,942,547 +0.32(+1.55%)
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.