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 (%)
Oct 31, 2019 19.01 19.03 16.40 18.08 3,552,082 -0.24(-1.31%)
Oct 30, 2019 17.84 18.39 17.70 18.32 1,617,583 +0.51(+2.86%)
Oct 29, 2019 18.59 18.62 17.73 17.81 1,336,167 -0.76(-4.09%)
Oct 28, 2019 18.40 18.73 18.19 18.57 860,078 +0.25(+1.36%)
Oct 25, 2019 17.61 18.46 17.42 18.32 1,187,900 +0.66(+3.74%)
Oct 24, 2019 17.48 17.72 17.22 17.66 1,223,881 +0.27(+1.55%)
Oct 23, 2019 16.97 17.79 16.94 17.39 991,315 +0.42(+2.47%)
Oct 22, 2019 17.11 17.25 16.73 16.97 744,980 -0.12(-0.70%)
Oct 21, 2019 16.97 17.54 16.75 17.09 753,992 +0.30(+1.79%)
Oct 18, 2019 17.14 17.36 16.15 16.79 1,309,500 -0.43(-2.50%)
Oct 17, 2019 17.05 17.35 16.76 17.22 850,622 +0.20(+1.20%)
Oct 16, 2019 16.65 17.11 16.10 17.02 984,525 +0.50(+3.03%)
Oct 15, 2019 16.55 16.75 16.35 16.52 826,028 -0.04(-0.21%)
Oct 14, 2019 16.52 16.62 16.00 16.55 559,027 +0.16(+1.01%)
Oct 11, 2019 15.82 16.60 15.82 16.39 1,266,800 +0.77(+4.90%)
Oct 10, 2019 15.79 15.80 15.49 15.62 1,090,123 -0.17(-1.08%)
Oct 09, 2019 15.71 15.84 15.59 15.79 778,269 +0.24(+1.54%)
Oct 08, 2019 15.76 16.04 15.45 15.55 1,233,813 -0.47(-2.93%)
Oct 07, 2019 16.02 16.20 15.88 16.02 1,005,331 -0.07(-0.44%)
Oct 04, 2019 16.53 16.66 15.96 16.09 892,300 -0.33(-2.01%)
Oct 03, 2019 16.28 16.46 15.70 16.42 1,672,861 +0.15(+0.92%)
Oct 02, 2019 16.49 16.69 16.15 16.27 1,540,674 -0.42(-2.52%)
Oct 01, 2019 16.83 17.08 16.55 16.69 1,390,380 -0.11(-0.63%)
Sep 30, 2019 16.35 16.97 16.23 16.80 1,650,474 +0.52(+3.16%)
Sep 27, 2019 16.70 16.78 15.95 16.28 1,732,900 -0.38(-2.25%)
Sep 26, 2019 17.06 17.13 16.59 16.66 1,494,409 -0.42(-2.49%)
Sep 25, 2019 17.16 17.23 16.46 17.08 2,019,994 -0.17(-0.99%)
Sep 24, 2019 17.54 17.70 16.89 17.25 1,687,854 -0.34(-1.93%)
Sep 23, 2019 18.06 18.13 17.54 17.59 1,505,207 -0.64(-3.51%)
Sep 20, 2019 18.20 18.41 17.87 18.23 4,643,000 +0.18(+1.00%)
Sep 19, 2019 18.52 18.68 17.91 18.05 1,513,473 -0.36(-1.96%)
Sep 18, 2019 18.08 18.43 17.80 18.41 2,284,704 +0.31(+1.71%)
Sep 17, 2019 18.14 18.28 17.50 18.10 2,607,707 +0.58(+3.31%)
Sep 16, 2019 17.05 17.85 16.66 17.52 2,120,869 +0.67(+3.98%)
Sep 13, 2019 17.22 17.67 16.66 16.85 2,350,100 -0.41(-2.38%)
Sep 12, 2019 17.02 17.33 16.86 17.26 2,049,221 +0.36(+2.13%)
Sep 11, 2019 16.43 17.04 16.08 16.90 2,002,705 +0.85(+5.30%)
Sep 10, 2019 15.42 16.25 15.41 16.05 1,760,051 +0.41(+2.62%)
Sep 09, 2019 16.14 16.16 15.47 15.64 1,733,381 -0.26(-1.64%)
Sep 06, 2019 15.41 16.04 15.11 15.90 2,158,700 +0.50(+3.25%)
Sep 05, 2019 15.53 15.94 15.27 15.40 2,536,184 +0.15(+0.98%)
Sep 04, 2019 16.16 16.40 15.19 15.25 2,764,713 -0.62(-3.91%)
Sep 03, 2019 16.14 16.14 15.68 15.87 1,477,298 -0.23(-1.43%)
Aug 30, 2019 16.68 16.68 15.91 16.10 2,490,900 -0.36(-2.19%)
Aug 29, 2019 15.40 16.58 15.30 16.46 3,694,502 +1.23(+8.08%)
Aug 28, 2019 15.08 15.59 14.84 15.23 2,598,549 -0.02(-0.13%)
Aug 27, 2019 15.53 15.77 15.15 15.25 2,812,475 -0.16(-1.04%)
Aug 26, 2019 15.72 15.86 15.05 15.41 2,247,783 -0.14(-0.90%)
Aug 23, 2019 15.83 16.40 15.31 15.55 2,614,000 -0.45(-2.81%)
Aug 22, 2019 16.13 16.13 15.45 16.00 3,015,301 -0.03(-0.19%)
Aug 21, 2019 15.87 16.24 15.78 16.03 1,559,983 +0.31(+1.97%)
Aug 20, 2019 15.72 16.04 15.41 15.72 2,094,296 -0.03(-0.19%)
Aug 19, 2019 16.00 16.24 15.61 15.75 3,242,859 +0.06(+0.38%)
Aug 16, 2019 15.87 16.30 15.69 15.69 2,688,100 +0.06(+0.38%)
Aug 15, 2019 16.32 16.53 15.48 15.63 2,541,713 -0.69(-4.23%)
Aug 14, 2019 16.12 16.43 15.68 16.32 2,106,230 -0.24(-1.45%)
Aug 13, 2019 16.13 16.87 16.02 16.56 1,734,229 +0.67(+4.22%)
Aug 12, 2019 16.41 16.56 15.66 15.89 2,735,957 -0.74(-4.45%)
Aug 09, 2019 16.98 17.07 16.03 16.63 2,141,700 -0.34(-2.00%)
Aug 08, 2019 16.11 17.06 16.06 16.97 3,622,262 +0.84(+5.21%)
Aug 07, 2019 16.68 16.68 15.82 16.13 4,223,642 -0.82(-4.84%)
Aug 06, 2019 17.81 18.34 16.77 16.95 4,955,920 -0.69(-3.91%)
Aug 05, 2019 18.33 18.40 17.31 17.64 4,037,628 -0.98(-5.26%)
Aug 02, 2019 19.00 19.84 18.54 18.62 7,664,300 +0.06(+0.32%)
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.