Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perspecta Inc (NY: PRSP )

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 (%)
Jan 29, 2021 28.92 29.07 28.86 28.95 6,232,400 +0.04(+0.14%)
Jan 28, 2021 28.90 28.96 28.83 28.91 9,051,959 +0.11(+0.38%)
Jan 27, 2021 28.96 29.01 28.65 28.80 22,348,812 +2.55(+9.71%)
Jan 26, 2021 26.74 26.79 26.13 26.25 723,125 -0.29(-1.09%)
Jan 25, 2021 26.73 27.16 26.20 26.54 864,985 -0.35(-1.30%)
Jan 22, 2021 26.23 27.06 26.16 26.89 784,300 +0.66(+2.52%)
Jan 21, 2021 26.39 26.71 26.20 26.23 669,172 -0.21(-0.79%)
Jan 20, 2021 26.20 26.75 26.14 26.44 755,394 +0.34(+1.30%)
Jan 19, 2021 26.50 26.51 25.95 26.10 652,139 -0.15(-0.57%)
Jan 15, 2021 25.93 26.50 25.72 26.25 954,400 +0.25(+0.96%)
Jan 14, 2021 26.11 26.26 25.94 26.00 499,192 +0.07(+0.27%)
Jan 13, 2021 26.13 26.21 25.75 25.93 575,468 -0.12(-0.46%)
Jan 12, 2021 25.79 26.26 25.77 26.05 753,134 +0.08(+0.31%)
Jan 11, 2021 25.76 26.07 25.60 25.97 566,139 -0.28(-1.07%)
Jan 08, 2021 26.03 26.38 25.73 26.25 1,037,200 +0.25(+0.96%)
Jan 07, 2021 26.35 26.50 25.70 26.00 2,006,688 +1.81(+7.48%)
Jan 06, 2021 23.84 24.74 23.80 24.19 1,009,262 +0.62(+2.63%)
Jan 05, 2021 23.51 23.87 23.07 23.57 749,993 +0.10(+0.43%)
Jan 04, 2021 24.16 24.18 23.32 23.47 769,220 -0.61(-2.53%)
Dec 31, 2020 24.08 24.08 24.08 569,240 +0.17(+0.71%)
Dec 30, 2020 23.90 24.28 23.79 23.91 569,240 +0.07(+0.29%)
Dec 29, 2020 24.24 24.24 23.71 23.84 577,066 -0.28(-1.16%)
Dec 28, 2020 24.13 24.37 23.79 24.12 698,185 +0.08(+0.33%)
Dec 24, 2020 23.92 24.12 23.66 24.04 192,600 +0.19(+0.80%)
Dec 23, 2020 23.88 24.30 23.57 23.85 420,038 +0.19(+0.80%)
Dec 22, 2020 23.42 23.75 23.11 23.66 579,303 +0.21(+0.90%)
Dec 21, 2020 23.21 23.54 22.76 23.45 615,124 -0.17(-0.72%)
Dec 18, 2020 23.76 24.16 23.52 23.62 2,502,400 +0.00(+0.00%)
Dec 17, 2020 23.58 23.82 23.47 23.62 581,902 +0.18(+0.77%)
Dec 16, 2020 23.51 23.56 23.15 23.44 493,210 +0.05(+0.21%)
Dec 15, 2020 23.19 23.44 23.09 23.39 444,333 +0.34(+1.48%)
Dec 14, 2020 23.71 23.72 23.04 23.05 558,625 -0.39(-1.66%)
Dec 11, 2020 23.28 23.75 23.11 23.44 740,000 -0.06(-0.26%)
Dec 10, 2020 23.04 24.19 22.94 23.50 1,011,442 +0.32(+1.38%)
Dec 09, 2020 23.21 23.45 22.92 23.18 588,877 +0.07(+0.30%)
Dec 08, 2020 22.70 23.29 22.70 23.11 655,464 +0.11(+0.48%)
Dec 07, 2020 23.02 23.10 22.90 23.00 594,202 -0.12(-0.52%)
Dec 04, 2020 23.13 23.18 22.94 23.12 817,000 +0.08(+0.35%)
Dec 03, 2020 23.04 23.21 22.92 23.04 760,973 -0.15(-0.65%)
Dec 02, 2020 22.75 23.33 22.66 23.19 549,604 +0.25(+1.09%)
Dec 01, 2020 22.81 23.10 22.61 22.94 789,395 +0.52(+2.32%)
Nov 30, 2020 22.92 22.96 22.38 22.42 796,044 -0.64(-2.78%)
Nov 27, 2020 23.10 23.16 22.81 23.06 239,200 -0.10(-0.43%)
Nov 25, 2020 22.95 23.40 22.71 23.16 575,800 +0.12(+0.52%)
Nov 24, 2020 23.02 23.21 22.75 23.04 650,033 +0.33(+1.45%)
Nov 23, 2020 22.46 22.83 22.17 22.71 436,636 +0.38(+1.70%)
Nov 20, 2020 22.09 22.53 22.08 22.33 542,000 +0.03(+0.13%)
Nov 19, 2020 22.20 22.57 21.95 22.30 539,195 +0.03(+0.13%)
Nov 18, 2020 23.00 23.36 22.25 22.27 762,440 -0.60(-2.62%)
Nov 17, 2020 22.64 23.06 22.29 22.87 707,942 -0.10(-0.44%)
Nov 16, 2020 22.77 23.14 22.38 22.97 682,670 +0.68(+3.05%)
Nov 13, 2020 21.97 22.41 21.84 22.29 688,000 +0.37(+1.69%)
Nov 12, 2020 21.86 22.14 21.53 21.92 792,324 -0.16(-0.72%)
Nov 11, 2020 22.78 23.00 21.76 22.08 1,165,776 -0.03(-0.14%)
Nov 10, 2020 22.68 22.87 21.72 22.11 1,421,490 -0.31(-1.38%)
Nov 09, 2020 21.05 23.60 20.66 22.42 2,889,322 +2.82(+14.39%)
Nov 06, 2020 19.97 19.97 19.48 19.60 718,500 -0.28(-1.41%)
Nov 05, 2020 19.70 20.21 19.60 19.88 762,431 +0.32(+1.64%)
Nov 04, 2020 18.66 19.84 18.66 19.56 620,807 +0.67(+3.55%)
Nov 03, 2020 18.75 19.00 18.40 18.89 973,292 +0.48(+2.61%)
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.