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 (%)
Apr 30, 2020
17.43
17.84
16.25
16.44
2,396,967
-0.55(-3.24%)
Apr 29, 2020
16.14
17.14
15.90
16.99
1,811,838
+1.34(+8.56%)
Apr 28, 2020
16.45
16.78
15.33
15.65
1,999,587
-0.43(-2.67%)
Apr 27, 2020
15.00
16.20
14.87
16.08
1,803,536
+1.31(+8.87%)
Apr 24, 2020
14.47
14.79
14.21
14.77
1,253,800
+0.45(+3.14%)
Apr 23, 2020
14.43
14.73
14.21
14.32
660,924
-0.05(-0.35%)
Apr 22, 2020
13.53
14.48
13.47
14.37
1,181,036
+1.18(+8.95%)
Apr 21, 2020
13.63
13.97
13.12
13.19
1,591,505
-0.54(-3.93%)
Apr 20, 2020
14.00
14.27
13.58
13.73
1,995,267
-0.66(-4.59%)
Apr 17, 2020
13.79
14.39
13.58
14.39
1,111,800
+1.05(+7.87%)
Apr 16, 2020
13.57
13.96
12.81
13.34
1,649,182
+0.06(+0.45%)
Apr 15, 2020
12.30
13.34
12.00
13.28
2,482,787
+0.14(+1.07%)
Apr 14, 2020
12.63
13.64
12.52
13.14
2,750,679
+1.01(+8.33%)
Apr 13, 2020
12.31
12.49
11.55
12.13
1,670,597
-0.21(-1.70%)
Apr 09, 2020
11.90
12.83
11.89
12.34
2,075,700
+0.82(+7.12%)
Apr 08, 2020
11.68
11.79
11.05
11.52
1,719,280
+0.41(+3.69%)
Apr 07, 2020
11.81
11.94
11.00
11.11
2,126,756
+0.06(+0.54%)
Apr 06, 2020
10.34
11.20
10.25
11.05
1,580,610
+1.22(+12.41%)
Apr 03, 2020
9.540
10.06
9.370
9.830
1,519,000
+0.33(+3.47%)
Apr 02, 2020
10.04
10.67
9.430
9.500
1,531,870
-0.63(-6.22%)
Apr 01, 2020
10.39
10.75
9.850
10.13
1,733,686
-0.85(-7.74%)
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%)
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
.