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 (%)
Jun 30, 2020 17.61 18.07 17.36 18.05 972,896 +0.70(+4.03%)
Jun 29, 2020 17.60 17.74 16.85 17.35 1,411,623 -0.15(-0.86%)
Jun 26, 2020 17.32 17.71 17.01 17.50 4,038,800 +0.20(+1.16%)
Jun 25, 2020 17.03 17.37 16.93 17.30 1,582,755 +0.22(+1.29%)
Jun 24, 2020 17.87 18.10 16.86 17.08 1,778,836 -0.91(-5.06%)
Jun 23, 2020 18.74 18.75 17.80 17.99 1,282,436 -0.47(-2.55%)
Jun 22, 2020 17.71 18.66 17.32 18.46 1,792,256 +0.75(+4.23%)
Jun 19, 2020 17.55 17.87 16.48 17.71 11,529,300 +0.41(+2.37%)
Jun 18, 2020 17.22 17.62 16.86 17.30 2,352,757 -0.11(-0.63%)
Jun 17, 2020 18.60 18.69 17.31 17.41 2,550,978 -0.84(-4.60%)
Jun 16, 2020 18.00 18.32 17.62 18.25 2,411,041 +0.98(+5.67%)
Jun 15, 2020 16.99 17.67 16.26 17.27 6,758,077 -0.68(-3.79%)
Jun 12, 2020 18.82 19.15 17.70 17.95 2,053,200 -0.04(-0.22%)
Jun 11, 2020 18.76 19.39 17.96 17.99 2,879,831 -1.46(-7.51%)
Jun 10, 2020 20.16 20.23 19.21 19.45 7,590,785 -0.58(-2.90%)
Jun 09, 2020 21.00 21.20 19.43 20.03 3,070,344 -2.11(-9.53%)
Jun 08, 2020 20.94 22.28 20.73 22.14 1,481,437 +1.13(+5.38%)
Jun 05, 2020 20.70 21.16 20.20 21.01 1,358,000 +0.36(+1.74%)
Jun 04, 2020 20.51 21.25 20.51 20.65 1,597,295 -0.11(-0.53%)
Jun 03, 2020 20.80 21.08 20.12 20.76 1,020,928 -0.10(-0.48%)
Jun 02, 2020 21.50 21.55 20.51 20.86 1,702,213 -0.49(-2.30%)
Jun 01, 2020 20.74 21.56 20.58 21.35 2,033,224 +0.52(+2.50%)
May 29, 2020 20.43 21.10 20.38 20.83 1,382,400 +0.34(+1.66%)
May 28, 2020 20.64 21.19 20.14 20.49 1,942,762 -0.22(-1.06%)
May 27, 2020 21.17 21.59 19.31 20.71 1,243,119 -0.15(-0.72%)
May 26, 2020 22.50 22.50 20.47 20.86 1,389,390 -0.73(-3.38%)
May 22, 2020 20.61 22.33 20.54 21.59 2,656,900 +1.29(+6.35%)
May 21, 2020 20.21 20.70 19.74 20.30 1,755,709 +0.13(+0.64%)
May 20, 2020 19.00 20.20 18.91 20.17 1,776,210 +1.40(+7.46%)
May 19, 2020 18.50 19.43 18.35 18.77 1,060,264 +0.20(+1.08%)
May 18, 2020 19.51 19.60 18.46 18.57 1,053,641 -0.48(-2.52%)
May 15, 2020 18.71 19.22 18.41 19.05 994,400 +0.26(+1.38%)
May 14, 2020 17.62 18.82 17.23 18.79 1,602,602 +0.82(+4.56%)
May 13, 2020 17.89 18.29 17.10 17.97 1,192,663 +0.24(+1.35%)
May 12, 2020 18.53 18.59 17.65 17.73 709,021 -0.79(-4.27%)
May 11, 2020 18.01 18.69 17.94 18.52 1,242,285 +0.14(+0.76%)
May 08, 2020 18.65 19.27 18.15 18.38 1,643,600 +0.05(+0.27%)
May 07, 2020 17.61 18.59 17.51 18.33 1,772,674 +1.00(+5.77%)
May 06, 2020 16.24 17.60 16.01 17.33 1,824,835 +1.34(+8.38%)
May 05, 2020 15.35 16.22 15.14 15.99 1,249,790 +0.95(+6.32%)
May 04, 2020 15.16 15.70 14.89 15.04 2,202,884 -0.47(-3.03%)
May 01, 2020 16.24 16.39 15.36 15.51 1,552,300 -0.93(-5.66%)
Apr 30, 2020 17.43 17.84 16.25 16.44 2,396,967 -0.55(-3.24%)
Apr 29, 2020 16.14 17.14 15.90 16.99 1,811,838 +1.34(+8.56%)
Apr 28, 2020 16.45 16.78 15.33 15.65 1,999,587 -0.43(-2.67%)
Apr 27, 2020 15.00 16.20 14.87 16.08 1,803,536 +1.31(+8.87%)
Apr 24, 2020 14.47 14.79 14.21 14.77 1,253,800 +0.45(+3.14%)
Apr 23, 2020 14.43 14.73 14.21 14.32 660,924 -0.05(-0.35%)
Apr 22, 2020 13.53 14.48 13.47 14.37 1,181,036 +1.18(+8.95%)
Apr 21, 2020 13.63 13.97 13.12 13.19 1,591,505 -0.54(-3.93%)
Apr 20, 2020 14.00 14.27 13.58 13.73 1,995,267 -0.66(-4.59%)
Apr 17, 2020 13.79 14.39 13.58 14.39 1,111,800 +1.05(+7.87%)
Apr 16, 2020 13.57 13.96 12.81 13.34 1,649,182 +0.06(+0.45%)
Apr 15, 2020 12.30 13.34 12.00 13.28 2,482,787 +0.14(+1.07%)
Apr 14, 2020 12.63 13.64 12.52 13.14 2,750,679 +1.01(+8.33%)
Apr 13, 2020 12.31 12.49 11.55 12.13 1,670,597 -0.21(-1.70%)
Apr 09, 2020 11.90 12.83 11.89 12.34 2,075,700 +0.82(+7.12%)
Apr 08, 2020 11.68 11.79 11.05 11.52 1,719,280 +0.41(+3.69%)
Apr 07, 2020 11.81 11.94 11.00 11.11 2,126,756 +0.06(+0.54%)
Apr 06, 2020 10.34 11.20 10.25 11.05 1,580,610 +1.22(+12.41%)
Apr 03, 2020 9.540 10.06 9.370 9.830 1,519,000 +0.33(+3.47%)
Apr 02, 2020 10.04 10.67 9.430 9.500 1,531,870 -0.63(-6.22%)
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.