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 (%)
Nov 30, 2020 15.92 16.46 15.75 16.38 2,228,861 +0.46(+2.89%)
Nov 27, 2020 15.87 16.10 15.74 15.92 897,800 +0.15(+0.95%)
Nov 25, 2020 15.36 15.88 15.06 15.77 3,265,900 +0.52(+3.41%)
Nov 24, 2020 16.20 16.33 15.18 15.25 1,890,854 -0.73(-4.57%)
Nov 23, 2020 16.08 16.40 15.90 15.98 1,989,097 +0.01(+0.06%)
Nov 20, 2020 16.02 16.24 15.77 15.97 2,150,000 +0.03(+0.19%)
Nov 19, 2020 16.15 16.27 15.72 15.94 1,028,511 -0.16(-0.99%)
Nov 18, 2020 16.37 16.43 16.05 16.10 646,993 -0.15(-0.92%)
Nov 17, 2020 16.20 16.36 15.93 16.25 749,818 -0.00(-0.03%)
Nov 16, 2020 15.93 16.51 15.58 16.25 2,592,281 +0.39(+2.46%)
Nov 13, 2020 15.26 16.00 15.14 15.87 1,725,300 +0.85(+5.63%)
Nov 12, 2020 15.00 15.95 14.90 15.02 1,984,276 +0.02(+0.13%)
Nov 11, 2020 16.00 16.00 14.81 15.00 2,346,668 -0.83(-5.24%)
Nov 10, 2020 15.99 16.64 14.87 15.83 4,288,667 -0.27(-1.68%)
Nov 09, 2020 14.88 16.30 14.25 16.10 4,935,073 +1.36(+9.23%)
Nov 06, 2020 16.07 16.13 14.12 14.74 8,433,200 -4.26(-22.42%)
Nov 05, 2020 18.45 19.06 18.31 19.00 1,223,199 +0.68(+3.71%)
Nov 04, 2020 17.95 18.78 17.60 18.32 1,228,520 +0.82(+4.69%)
Nov 03, 2020 16.13 17.62 16.01 17.50 954,288 +1.49(+9.31%)
Nov 02, 2020 15.86 16.34 15.70 16.01 1,539,385 +0.31(+1.97%)
Oct 30, 2020 16.62 16.66 15.63 15.70 1,162,900 -1.10(-6.55%)
Oct 29, 2020 16.77 16.89 16.44 16.80 887,701 +0.21(+1.27%)
Oct 28, 2020 17.00 17.17 16.34 16.59 747,750 -0.77(-4.44%)
Oct 27, 2020 17.86 17.86 17.26 17.36 1,546,918 -0.14(-0.80%)
Oct 26, 2020 17.86 17.96 17.18 17.50 2,012,044 -0.54(-2.99%)
Oct 23, 2020 17.68 18.13 17.46 18.04 409,300 +0.34(+1.92%)
Oct 22, 2020 18.01 18.09 16.92 17.70 1,129,938 -0.31(-1.72%)
Oct 21, 2020 18.87 18.95 17.75 18.01 994,872 -0.74(-3.95%)
Oct 20, 2020 18.82 18.98 18.47 18.75 846,161 +0.12(+0.64%)
Oct 19, 2020 18.93 19.09 18.58 18.63 440,581 -0.13(-0.69%)
Oct 16, 2020 18.94 19.02 18.57 18.76 511,400 +0.03(+0.16%)
Oct 15, 2020 18.44 18.95 18.19 18.73 843,130 -0.12(-0.64%)
Oct 14, 2020 18.96 19.35 18.61 18.85 798,439 -0.05(-0.26%)
Oct 13, 2020 18.56 19.06 18.53 18.90 779,716 +0.32(+1.72%)
Oct 12, 2020 18.75 18.84 18.29 18.58 804,131 +0.28(+1.56%)
Oct 09, 2020 17.80 18.38 17.80 18.30 882,700 +0.66(+3.71%)
Oct 08, 2020 17.42 17.75 17.21 17.64 554,867 +0.30(+1.73%)
Oct 07, 2020 17.06 17.56 17.00 17.34 884,681 +0.65(+3.89%)
Oct 06, 2020 16.73 17.25 16.61 16.69 1,183,259 +0.14(+0.85%)
Oct 05, 2020 16.75 16.88 16.10 16.55 1,949,703 -0.10(-0.60%)
Oct 02, 2020 17.04 17.45 16.62 16.65 1,118,500 -0.98(-5.56%)
Oct 01, 2020 17.36 17.92 17.32 17.63 993,131 +0.50(+2.92%)
Sep 30, 2020 17.29 17.76 17.05 17.13 679,299 -0.12(-0.70%)
Sep 29, 2020 17.61 17.73 17.17 17.25 766,885 -0.37(-2.10%)
Sep 28, 2020 17.20 17.71 17.19 17.62 874,582 +0.64(+3.77%)
Sep 25, 2020 16.38 17.05 16.34 16.98 497,100 +0.56(+3.41%)
Sep 24, 2020 16.48 16.72 16.10 16.42 689,713 -0.15(-0.91%)
Sep 23, 2020 17.72 17.95 16.55 16.57 1,028,310 -1.27(-7.12%)
Sep 22, 2020 17.59 17.89 17.31 17.84 901,446 +0.38(+2.18%)
Sep 21, 2020 16.40 17.47 16.34 17.46 1,268,013 +0.61(+3.62%)
Sep 18, 2020 17.09 17.22 16.39 16.85 1,416,600 -0.20(-1.17%)
Sep 17, 2020 17.59 17.59 16.79 17.05 1,032,667 -0.50(-2.85%)
Sep 16, 2020 17.63 18.09 17.53 17.55 1,423,597 -0.06(-0.34%)
Sep 15, 2020 16.83 17.75 16.75 17.61 1,404,781 +0.90(+5.39%)
Sep 14, 2020 16.83 16.95 16.58 16.71 1,140,385 +0.18(+1.09%)
Sep 11, 2020 17.37 17.48 16.33 16.53 1,417,900 -0.69(-4.01%)
Sep 10, 2020 17.36 17.72 17.17 17.22 1,624,398 +0.01(+0.06%)
Sep 09, 2020 16.78 17.41 16.69 17.21 1,095,975 +0.51(+3.05%)
Sep 08, 2020 16.86 17.35 16.42 16.70 1,465,874 -0.69(-3.97%)
Sep 04, 2020 17.88 18.11 16.76 17.39 1,349,400 -0.60(-3.34%)
Sep 03, 2020 19.52 19.60 17.86 17.99 1,487,012 -1.56(-7.98%)
Sep 02, 2020 19.31 19.58 18.75 19.55 2,502,744 +0.52(+2.73%)
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.