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 (%)
Nov 30, 2018 13.79 14.02 13.60 13.89 292,109 +0.16(+1.15%)
Nov 29, 2018 13.73 13.95 13.61 13.73 114,125 -0.08(-0.57%)
Nov 28, 2018 13.52 13.90 13.35 13.81 124,018 +0.34(+2.49%)
Nov 27, 2018 13.47 13.83 12.99 13.47 86,331 -0.16(-1.16%)
Nov 26, 2018 13.31 13.67 13.06 13.63 104,275 +0.41(+3.13%)
Nov 23, 2018 13.06 13.44 13.06 13.22 67,324 -0.04(-0.30%)
Nov 21, 2018 13.26 13.26 13.26 0 +0.27(+2.05%)
Nov 20, 2018 13.29 13.29 12.83 12.99 173,827 -0.47(-3.52%)
Nov 19, 2018 13.83 14.00 13.40 13.46 159,376 -0.50(-3.60%)
Nov 16, 2018 13.12 14.03 13.12 13.97 307,622 +0.72(+5.43%)
Nov 15, 2018 13.00 13.31 12.83 13.25 130,950 +0.12(+0.90%)
Nov 14, 2018 13.02 13.28 12.74 13.13 189,208 +0.21(+1.60%)
Nov 13, 2018 13.28 13.48 12.90 12.92 150,665 -0.32(-2.38%)
Nov 12, 2018 13.24 13.40 12.94 13.24 172,415 -0.03(-0.22%)
Nov 09, 2018 12.89 13.32 12.68 13.27 166,992 +0.30(+2.28%)
Nov 08, 2018 13.54 14.06 12.83 12.97 263,942 -0.97(-6.94%)
Nov 07, 2018 13.42 13.96 13.34 13.94 150,808 +0.53(+3.97%)
Nov 06, 2018 13.37 13.54 13.30 13.40 89,867 -0.02(-0.15%)
Nov 05, 2018 13.36 13.50 13.15 13.42 123,561 +0.05(+0.37%)
Nov 02, 2018 13.13 13.45 13.02 13.37 104,737 +0.25(+1.88%)
Nov 01, 2018 13.24 13.45 12.97 13.13 140,028 -0.09(-0.67%)
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%)
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.