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 (%)
Jul 31, 2018 22.51 23.52 22.32 23.21 526,960 +0.71(+3.16%)
Jul 30, 2018 22.35 22.70 21.82 22.50 433,658 +0.28(+1.26%)
Jul 27, 2018 23.86 24.16 21.96 22.22 693,200 -1.77(-7.38%)
Jul 26, 2018 24.23 24.35 23.41 23.99 432,394 -0.39(-1.60%)
Jul 25, 2018 24.54 24.82 24.16 24.38 147,952 -0.02(-0.08%)
Jul 24, 2018 25.48 24.37 24.40 255,591 -0.24(-0.97%)
Jul 23, 2018 24.30 25.45 24.23 24.64 300,418 +0.17(+0.69%)
Jul 20, 2018 24.77 25.00 24.13 24.47 497,194 -0.39(-1.57%)
Jul 19, 2018 26.08 26.79 24.70 24.86 306,080 -1.57(-5.94%)
Jul 18, 2018 25.86 26.65 25.19 26.43 330,849 +0.67(+2.60%)
Jul 17, 2018 24.42 25.98 24.25 25.76 255,234 +1.29(+5.27%)
Jul 16, 2018 23.78 24.59 23.36 24.47 93,961 +0.68(+2.86%)
Jul 13, 2018 24.12 24.15 23.53 23.79 236,354 -0.30(-1.25%)
Jul 12, 2018 23.55 24.66 23.53 24.09 346,072 +0.41(+1.73%)
Jul 11, 2018 23.50 23.86 22.75 23.68 622,385 +0.06(+0.25%)
Jul 10, 2018 23.14 24.05 22.20 23.62 993,668 +0.65(+2.83%)
Jul 09, 2018 25.86 26.16 22.97 22.97 1,705,042 -2.89(-11.18%)
Jul 06, 2018 25.74 26.10 25.45 25.86 295,721 +0.08(+0.31%)
Jul 05, 2018 25.94 26.72 25.41 25.78 335,789 -0.04(-0.15%)
Jul 03, 2018 25.82 25.82 25.82 0 +1.34(+5.47%)
Jul 02, 2018 24.65 24.65 24.04 24.48 403,248 +0.03(+0.12%)
Jun 29, 2018 24.37 24.69 24.05 24.45 311,670 +0.26(+1.07%)
Jun 28, 2018 23.95 24.56 23.78 24.19 290,455 +0.07(+0.29%)
Jun 27, 2018 24.89 25.07 24.00 24.12 406,185 -0.94(-3.75%)
Jun 26, 2018 25.32 25.86 24.40 25.06 461,319 -0.35(-1.38%)
Jun 25, 2018 25.72 26.28 24.36 25.41 599,934 -0.85(-3.24%)
Jun 22, 2018 25.29 26.48 25.01 26.26 670,666 +1.34(+5.38%)
Jun 21, 2018 24.68 25.23 22.81 24.92 1,603,800 +0.01(+0.04%)
Jun 20, 2018 26.65 27.00 24.89 24.91 823,170 -1.36(-5.18%)
Jun 19, 2018 27.83 27.92 25.01 26.27 1,320,285 -2.00(-7.07%)
Jun 18, 2018 28.52 29.31 27.72 28.27 908,745 -0.12(-0.42%)
Jun 15, 2018 29.84 27.91 28.39 1,805,678 +0.48(+1.72%)
Jun 14, 2018 26.55 28.43 26.42 27.91 832,204 +1.50(+5.68%)
Jun 13, 2018 26.48 27.12 25.72 26.41 566,220 -0.04(-0.15%)
Jun 12, 2018 27.80 29.00 25.33 26.45 868,190 -0.87(-3.18%)
Jun 11, 2018 25.94 28.48 25.82 27.32 1,149,520 +1.88(+7.39%)
Jun 08, 2018 25.57 25.65 24.80 25.44 721,098 +0.11(+0.43%)
Jun 07, 2018 24.85 25.53 24.26 25.33 381,780 +0.68(+2.76%)
Jun 06, 2018 26.44 24.65 860,997 +1.52(+6.57%)
Jun 05, 2018 23.71 24.28 23.13 23.13 376,450 -0.63(-2.65%)
Jun 04, 2018 22.19 24.82 22.13 23.76 782,680 +1.71(+7.76%)
Jun 01, 2018 21.90 22.11 21.33 22.05 626,899 +0.53(+2.46%)
May 31, 2018 22.22 22.48 21.07 21.52 928,628 -0.52(-2.36%)
May 30, 2018 21.95 22.61 21.34 22.04 800,941 +0.47(+2.18%)
May 29, 2018 21.67 21.70 21.01 21.57 454,531 +0.13(+0.61%)
May 25, 2018 21.44 21.44 21.44 0 +0.19(+0.89%)
May 24, 2018 21.51 21.66 20.15 21.25 888,807 -0.05(-0.23%)
May 23, 2018 19.94 21.77 19.80 21.30 1,788,182 +1.35(+6.77%)
May 22, 2018 20.18 20.37 19.52 19.95 825,146 -0.06(-0.30%)
May 21, 2018 21.04 21.24 19.90 20.01 1,421,214 -0.87(-4.17%)
May 18, 2018 20.05 21.48 20.05 20.88 2,860,700 +0.88(+4.40%)
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.