Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.