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, 2020 11.47 12.22 10.66 10.98 1,855,263 -0.53(-4.60%)
Mar 30, 2020 12.76 12.76 11.28 11.51 1,600,728 -1.09(-8.65%)
Mar 27, 2020 12.27 13.99 11.98 12.60 5,953,600 -0.40(-3.08%)
Mar 26, 2020 11.53 13.26 11.27 13.00 3,258,818 +1.72(+15.25%)
Mar 25, 2020 11.21 12.42 9.930 11.28 2,387,462 +0.27(+2.45%)
Mar 24, 2020 9.450 11.07 9.370 11.01 2,094,841 +2.31(+26.55%)
Mar 23, 2020 9.000 9.310 8.090 8.700 1,889,156 -0.35(-3.87%)
Mar 20, 2020 9.840 9.932 8.770 9.050 3,074,800 -0.36(-3.83%)
Mar 19, 2020 7.600 9.770 7.280 9.410 2,865,127 +1.75(+22.85%)
Mar 18, 2020 8.070 8.830 6.590 7.660 2,898,404 -0.96(-11.14%)
Mar 17, 2020 9.380 9.380 7.700 8.620 3,192,974 -0.53(-5.79%)
Mar 16, 2020 10.44 10.44 9.010 9.150 2,806,927 -2.42(-20.92%)
Mar 13, 2020 12.89 12.89 10.55 11.57 2,912,900 -0.50(-4.14%)
Mar 12, 2020 11.66 12.45 10.84 12.07 2,963,771 -0.61(-4.81%)
Mar 11, 2020 13.65 13.73 12.25 12.68 2,645,828 -1.38(-9.82%)
Mar 10, 2020 14.32 14.78 13.67 14.06 1,955,932 +0.28(+2.03%)
Mar 09, 2020 14.29 14.78 13.45 13.78 2,095,139 -1.70(-10.98%)
Mar 06, 2020 15.59 15.99 15.19 15.48 1,902,800 -0.73(-4.50%)
Mar 05, 2020 16.89 17.23 16.00 16.21 1,838,992 -1.10(-6.35%)
Mar 04, 2020 17.00 17.32 16.44 17.31 911,965 +0.51(+3.04%)
Mar 03, 2020 17.38 17.52 16.59 16.80 1,007,424 -0.46(-2.67%)
Mar 02, 2020 18.04 18.04 16.78 17.26 1,563,805 -0.57(-3.20%)
Feb 28, 2020 16.70 17.84 16.61 17.83 1,642,200 +0.58(+3.36%)
Feb 27, 2020 17.95 18.36 17.18 17.25 2,279,618 -1.16(-6.30%)
Feb 26, 2020 18.55 19.00 18.21 18.41 1,188,618 -0.04(-0.22%)
Feb 25, 2020 19.14 19.15 18.21 18.45 1,393,401 -0.50(-2.64%)
Feb 24, 2020 18.71 19.18 18.23 18.95 2,014,123 -0.23(-1.20%)
Feb 21, 2020 20.27 20.35 19.16 19.18 2,429,100 -1.16(-5.70%)
Feb 20, 2020 19.96 20.84 19.70 20.34 1,106,584 +0.28(+1.40%)
Feb 19, 2020 19.20 20.10 19.11 20.06 1,428,851 +1.04(+5.47%)
Feb 18, 2020 18.55 19.46 18.55 19.02 1,556,786 +0.36(+1.93%)
Feb 14, 2020 18.59 18.84 18.33 18.66 1,862,900 -0.07(-0.37%)
Feb 13, 2020 18.90 20.28 18.71 18.73 4,576,314 -1.91(-9.25%)
Feb 12, 2020 20.02 20.79 19.70 20.64 2,312,045 +0.72(+3.61%)
Feb 11, 2020 20.06 20.46 19.77 19.92 1,348,135 -0.06(-0.30%)
Feb 10, 2020 19.48 20.20 19.28 19.98 1,727,406 +0.51(+2.62%)
Feb 07, 2020 19.68 20.11 19.42 19.47 1,211,800 -0.26(-1.32%)
Feb 06, 2020 19.07 19.93 18.67 19.73 1,074,663 +0.70(+3.65%)
Feb 05, 2020 20.18 20.19 19.00 19.04 1,611,041 -0.75(-3.82%)
Feb 04, 2020 19.92 20.25 19.65 19.79 1,572,321 +0.11(+0.56%)
Feb 03, 2020 19.39 19.79 19.30 19.68 1,081,318 +0.29(+1.50%)
Jan 31, 2020 19.74 19.76 19.12 19.39 631,300 -0.37(-1.87%)
Jan 30, 2020 19.75 20.05 19.39 19.76 631,898 -0.18(-0.90%)
Jan 29, 2020 20.20 20.50 19.77 19.94 849,507 -0.07(-0.35%)
Jan 28, 2020 19.70 20.03 19.60 20.01 745,168 +0.55(+2.83%)
Jan 27, 2020 19.10 19.69 19.04 19.46 690,784 -0.31(-1.57%)
Jan 24, 2020 20.06 20.30 19.53 19.77 1,203,400 -0.15(-0.75%)
Jan 23, 2020 19.39 20.03 19.12 19.92 593,737 +0.51(+2.63%)
Jan 22, 2020 19.88 20.32 19.36 19.41 965,735 -0.30(-1.55%)
Jan 21, 2020 19.74 20.00 19.44 19.71 649,150 -0.05(-0.23%)
Jan 17, 2020 20.17 20.24 19.60 19.76 1,559,200 -0.32(-1.59%)
Jan 16, 2020 19.93 20.33 19.64 20.08 2,164,944 +0.33(+1.67%)
Jan 15, 2020 19.02 19.96 19.02 19.75 3,073,812 +0.69(+3.62%)
Jan 14, 2020 17.93 19.15 17.81 19.06 2,316,165 +1.04(+5.77%)
Jan 13, 2020 17.91 18.16 17.86 18.02 912,107 +0.12(+0.70%)
Jan 10, 2020 17.89 17.99 17.54 17.89 879,500 +0.09(+0.53%)
Jan 09, 2020 18.10 18.48 17.39 17.80 2,017,544 +0.37(+2.12%)
Jan 08, 2020 17.27 17.65 17.22 17.43 3,267,665 +0.28(+1.63%)
Jan 07, 2020 17.26 17.35 17.04 17.15 1,280,960 -0.11(-0.64%)
Jan 06, 2020 16.81 17.42 16.59 17.26 1,348,520 +0.34(+2.01%)
Jan 03, 2020 16.79 17.01 16.63 16.92 629,500 -0.08(-0.47%)
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.