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 (%)
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%)
Sep 01, 2020 19.28 19.39 18.88 19.03 2,027,015 -0.11(-0.57%)
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%)
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.