Indicators

Ptc Inc (NQ: PTC )

180.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	125.59	125.59	122.32	123.38	880,450	-2.43(-1.93%)
Jul 28, 2022	118.97	126.88	117.82	125.81	1,651,588	+8.47(+7.22%)
Jul 27, 2022	112.66	117.50	111.84	117.34	1,197,706	+6.06(+5.45%)
Jul 26, 2022	110.87	111.61	109.83	111.28	533,549	+0.10(+0.09%)
Jul 25, 2022	111.31	111.47	108.36	111.18	536,596	+0.00(+0.00%)
Jul 22, 2022	112.53	113.19	110.44	111.18	436,814	-1.36(-1.21%)
Jul 21, 2022	111.06	112.85	110.39	112.54	627,504	+1.65(+1.49%)
Jul 20, 2022	107.72	111.39	107.72	110.89	626,814	+3.30(+3.07%)
Jul 19, 2022	103.46	107.73	102.36	107.59	1,022,718	+5.18(+5.06%)
Jul 18, 2022	103.47	103.85	102.07	102.41	524,134	+0.17(+0.17%)
Jul 15, 2022	101.59	102.31	100.94	102.24	497,876	+1.98(+1.97%)
Jul 14, 2022	99.75	101.00	97.97	100.26	646,623	-0.38(-0.38%)
Jul 13, 2022	100.89	102.23	98.92	100.64	770,071	-2.56(-2.48%)
Jul 12, 2022	105.59	106.83	102.32	103.20	644,450	-2.13(-2.02%)
Jul 11, 2022	105.78	106.62	104.83	105.33	285,124	-1.57(-1.47%)
Jul 08, 2022	106.73	107.50	104.55	106.90	339,088	-0.49(-0.46%)
Jul 07, 2022	105.90	107.53	105.77	107.39	531,843	+1.65(+1.56%)
Jul 06, 2022	107.36	107.85	105.05	105.74	573,904	-1.36(-1.27%)
Jul 05, 2022	105.65	107.11	104.65	107.10	602,070	+0.10(+0.09%)

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.