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 (%)
Aug 31, 2020 20.08 20.09 19.09 19.14 1,226,322 -0.80(-4.01%)
Aug 28, 2020 20.56 20.91 19.90 19.94 1,371,800 -0.60(-2.92%)
Aug 27, 2020 20.89 21.01 20.43 20.54 776,072 -0.26(-1.25%)
Aug 26, 2020 21.10 21.52 20.74 20.80 1,388,763 -0.29(-1.38%)
Aug 25, 2020 20.97 21.16 20.67 21.09 1,251,809 +0.06(+0.29%)
Aug 24, 2020 21.05 21.07 20.59 21.03 1,670,249 +0.27(+1.30%)
Aug 21, 2020 20.51 21.03 20.20 20.76 1,289,800 +0.18(+0.87%)
Aug 20, 2020 20.87 20.92 20.20 20.58 2,571,243 -0.74(-3.47%)
Aug 19, 2020 21.41 21.50 21.06 21.32 730,113 -0.01(-0.05%)
Aug 18, 2020 21.01 21.40 20.95 21.33 816,971 +0.33(+1.57%)
Aug 17, 2020 20.80 21.12 20.53 21.00 1,580,273 +0.47(+2.29%)
Aug 14, 2020 20.46 20.69 20.10 20.53 877,100 -0.07(-0.34%)
Aug 13, 2020 20.77 21.02 20.48 20.60 697,642 -0.07(-0.34%)
Aug 12, 2020 20.74 21.00 20.52 20.67 856,846 +0.15(+0.73%)
Aug 11, 2020 20.47 21.01 19.73 20.52 841,363 -0.03(-0.15%)
Aug 10, 2020 21.39 21.39 20.07 20.55 1,184,149 -0.80(-3.75%)
Aug 07, 2020 21.87 22.30 20.91 21.35 1,016,700 -0.49(-2.24%)
Aug 06, 2020 22.30 22.53 21.65 21.84 1,199,060 -0.52(-2.33%)
Aug 05, 2020 21.92 22.69 21.77 22.36 1,530,170 +0.54(+2.47%)
Aug 04, 2020 21.33 22.21 21.33 21.82 1,116,990 +0.17(+0.79%)
Aug 03, 2020 21.35 21.78 20.81 21.65 1,452,951 +0.48(+2.27%)
Jul 31, 2020 21.85 21.86 20.64 21.17 1,929,200 -0.33(-1.53%)
Jul 30, 2020 20.21 21.69 19.32 21.50 4,387,489 +1.84(+9.36%)
Jul 29, 2020 19.48 19.98 19.47 19.66 1,716,556 +0.45(+2.34%)
Jul 28, 2020 19.30 19.60 19.09 19.21 1,353,401 -0.24(-1.23%)
Jul 27, 2020 18.42 19.48 18.20 19.45 1,246,288 +1.19(+6.52%)
Jul 24, 2020 18.59 18.74 17.87 18.26 1,270,300 -0.54(-2.87%)
Jul 23, 2020 19.08 19.66 18.74 18.80 1,003,541 -0.35(-1.83%)
Jul 22, 2020 19.39 19.85 18.96 19.15 619,068 -0.31(-1.59%)
Jul 21, 2020 19.69 19.92 19.38 19.46 805,390 +0.00(+0.00%)
Jul 20, 2020 18.85 19.76 18.64 19.46 1,365,918 +0.62(+3.29%)
Jul 17, 2020 18.44 18.97 18.28 18.84 746,800 +0.56(+3.06%)
Jul 16, 2020 18.36 18.60 17.82 18.28 712,898 -0.42(-2.25%)
Jul 15, 2020 18.75 19.15 18.40 18.70 900,940 +0.19(+1.03%)
Jul 14, 2020 17.67 18.54 17.15 18.51 2,939,080 +0.80(+4.52%)
Jul 13, 2020 19.20 19.45 17.67 17.71 927,604 -1.26(-6.64%)
Jul 10, 2020 19.42 19.45 18.80 18.97 778,200 -0.43(-2.22%)
Jul 09, 2020 19.26 19.50 18.82 19.40 760,637 +0.38(+2.00%)
Jul 08, 2020 18.62 19.08 18.42 19.02 903,811 +0.54(+2.92%)
Jul 07, 2020 18.66 18.97 18.46 18.48 1,284,314 -0.41(-2.17%)
Jul 06, 2020 19.34 19.70 18.64 18.89 1,244,017 -0.14(-0.74%)
Jul 02, 2020 19.31 19.40 18.80 19.03 1,362,700 +0.21(+1.12%)
Jul 01, 2020 18.07 18.82 18.07 18.82 1,430,309 +0.77(+4.27%)
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%)
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.