Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Presidio Inc (NQ: PSDO )

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, 2018 13.10 13.44 12.94 13.22 168,809 +0.32(+2.45%)
Oct 30, 2018 13.01 13.25 12.74 12.90 111,514 -0.10(-0.76%)
Oct 29, 2018 13.45 13.50 12.83 13.00 112,758 -0.23(-1.71%)
Oct 26, 2018 13.32 13.65 13.06 13.23 154,622 -0.34(-2.47%)
Oct 25, 2018 13.41 13.66 13.32 13.56 113,961 +0.25(+1.85%)
Oct 24, 2018 14.22 14.32 13.29 13.31 93,642 -0.94(-6.57%)
Oct 23, 2018 14.11 14.40 13.88 14.25 83,342 -0.09(-0.62%)
Oct 22, 2018 14.08 14.42 14.02 14.34 153,522 +0.33(+2.32%)
Oct 19, 2018 14.37 14.57 13.99 14.02 136,675 -0.34(-2.34%)
Oct 18, 2018 14.39 14.60 14.13 14.35 164,152 -0.18(-1.22%)
Oct 17, 2018 14.70 14.83 14.49 14.53 82,054 -0.24(-1.60%)
Oct 16, 2018 14.29 14.78 14.04 14.76 192,852 +0.53(+3.74%)
Oct 15, 2018 14.24 14.45 13.96 14.23 145,065 +0.00(+0.00%)
Oct 12, 2018 14.26 14.49 13.99 14.23 143,773 +0.15(+1.05%)
Oct 11, 2018 14.45 14.68 14.06 14.08 222,384 -0.46(-3.19%)
Oct 10, 2018 14.97 15.10 14.46 14.55 440,653 -0.48(-3.22%)
Oct 09, 2018 14.68 15.07 14.68 15.03 407,531 +0.31(+2.08%)
Oct 08, 2018 14.92 15.02 14.57 14.73 490,394 -0.19(-1.26%)
Oct 05, 2018 14.88 14.98 14.39 14.91 870,143 +0.04(+0.27%)
Oct 04, 2018 14.77 14.94 14.60 14.87 498,103 +0.04(+0.27%)
Oct 03, 2018 14.84 14.99 14.66 14.83 140,342 +0.03(+0.20%)
Oct 02, 2018 14.76 14.90 14.55 14.80 399,221 +0.06(+0.40%)
Oct 01, 2018 15.02 15.04 14.60 14.74 306,184 -0.30(-1.97%)
Sep 28, 2018 15.09 15.25 15.03 15.04 182,403 -0.03(-0.20%)
Sep 27, 2018 15.70 15.91 15.05 15.07 161,413 -0.71(-4.50%)
Sep 26, 2018 15.72 16.04 15.72 15.78 226,607 +0.04(+0.25%)
Sep 25, 2018 15.38 15.89 15.29 15.74 655,396 +0.38(+2.50%)
Sep 24, 2018 15.35 15.46 15.15 15.36 369,170 -0.07(-0.45%)
Sep 21, 2018 15.39 15.63 15.29 15.43 526,151 +0.04(+0.26%)
Sep 20, 2018 15.23 15.46 15.15 15.39 245,890 +0.24(+1.56%)
Sep 19, 2018 15.10 15.47 14.99 15.15 477,054 +0.07(+0.46%)
Sep 18, 2018 14.82 15.56 14.63 15.08 2,137,104 -1.04(-6.47%)
Sep 17, 2018 16.50 16.58 15.92 16.12 174,136 -0.44(-2.67%)
Sep 14, 2018 16.57 16.66 16.44 16.57 260,026 +0.11(+0.66%)
Sep 13, 2018 16.49 16.51 16.33 16.46 147,026 -0.02(-0.12%)
Sep 12, 2018 16.52 16.69 16.39 16.48 212,167 -0.05(-0.30%)
Sep 11, 2018 16.45 16.74 16.39 16.53 408,165 +0.09(+0.54%)
Sep 10, 2018 16.31 16.59 16.13 16.44 525,273 +0.14(+0.84%)
Sep 07, 2018 16.52 17.52 15.93 16.30 831,413 +1.04(+6.83%)
Sep 06, 2018 15.29 15.64 15.10 15.26 252,183 -0.05(-0.32%)
Sep 05, 2018 14.91 15.44 14.70 15.31 295,230 +0.51(+3.46%)
Sep 04, 2018 14.89 14.96 14.58 14.80 212,024 -0.08(-0.53%)
Aug 31, 2018 14.87 14.87 14.87 0 -0.07(-0.46%)
Aug 30, 2018 14.99 15.16 14.90 14.94 117,705 -0.13(-0.85%)
Aug 29, 2018 15.10 15.40 15.02 15.07 145,056 -0.05(-0.33%)
Aug 28, 2018 15.29 15.41 15.02 15.12 99,293 -0.19(-1.22%)
Aug 27, 2018 15.82 15.94 15.26 15.31 115,053 -0.60(-3.77%)
Aug 24, 2018 15.91 16.19 15.65 15.91 136,823 +0.09(+0.56%)
Aug 23, 2018 15.16 16.18 15.13 15.82 214,613 +0.66(+4.35%)
Aug 22, 2018 15.17 15.25 14.95 15.16 58,628 +0.03(+0.19%)
Aug 21, 2018 14.89 15.32 14.88 15.13 54,988 +0.30(+1.99%)
Aug 20, 2018 14.79 14.89 14.75 14.83 42,116 +0.09(+0.60%)
Aug 17, 2018 14.55 14.80 14.52 14.75 43,405 +0.15(+1.01%)
Aug 16, 2018 14.43 14.70 14.35 14.60 58,077 +0.25(+1.71%)
Aug 15, 2018 14.75 14.82 14.34 14.35 108,105 -0.49(-3.31%)
Aug 14, 2018 14.54 14.93 14.54 14.84 60,733 +0.31(+2.17%)
Aug 13, 2018 14.65 15.15 14.50 14.53 114,097 -0.17(-1.14%)
Aug 10, 2018 14.18 14.78 13.77 14.70 196,290 +0.44(+3.11%)
Aug 09, 2018 14.03 14.28 13.93 14.25 76,461 +0.22(+1.54%)
Aug 08, 2018 14.01 14.16 13.97 14.04 126,018 +0.03(+0.21%)
Aug 07, 2018 14.08 14.24 13.97 14.01 124,008 -0.05(-0.35%)
Aug 06, 2018 13.89 14.21 13.62 14.06 34,739 +0.15(+1.06%)
Aug 03, 2018 13.95 14.03 13.71 13.91 33,036 -0.04(-0.28%)
Aug 02, 2018 13.71 13.97 13.71 13.95 47,511 +0.17(+1.21%)
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.