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 (%)
Jan 31, 2019 15.20 15.93 15.20 15.76 428,244 +0.53(+3.51%)
Jan 30, 2019 14.99 15.24 14.93 15.23 116,292 +0.28(+1.85%)
Jan 29, 2019 14.91 15.01 14.81 14.95 194,108 +0.11(+0.73%)
Jan 28, 2019 14.75 14.86 14.59 14.84 176,264 +0.01(+0.07%)
Jan 25, 2019 14.73 15.00 14.73 14.83 151,510 +0.09(+0.60%)
Jan 24, 2019 14.44 14.81 14.43 14.74 230,053 +0.33(+2.26%)
Jan 23, 2019 14.69 14.81 14.25 14.42 243,429 -0.27(-1.82%)
Jan 22, 2019 14.61 14.89 14.32 14.68 608,378 -0.03(-0.20%)
Jan 18, 2019 14.90 15.13 14.63 14.71 216,703 -0.20(-1.33%)
Jan 17, 2019 14.64 14.99 14.64 14.91 396,537 +0.23(+1.55%)
Jan 16, 2019 14.57 14.86 14.54 14.68 203,478 +0.11(+0.75%)
Jan 15, 2019 14.34 14.66 14.30 14.57 217,901 +0.27(+1.87%)
Jan 14, 2019 14.23 14.38 14.19 14.31 104,952 -0.03(-0.21%)
Jan 11, 2019 13.94 14.36 13.74 14.34 258,144 +0.29(+2.04%)
Jan 10, 2019 13.70 14.07 13.70 14.05 106,827 +0.22(+1.57%)
Jan 09, 2019 13.75 13.99 13.62 13.83 86,857 +0.13(+0.94%)
Jan 08, 2019 13.73 13.88 13.56 13.70 311,502 +0.09(+0.65%)
Jan 07, 2019 13.15 13.63 13.15 13.61 198,213 +0.39(+2.92%)
Jan 04, 2019 13.05 13.39 12.76 13.23 209,426 +0.37(+2.85%)
Jan 03, 2019 12.99 13.10 12.53 12.86 240,372 -0.24(-1.81%)
Jan 02, 2019 12.71 13.38 12.71 13.10 354,905 +0.19(+1.46%)
Dec 31, 2018 12.96 12.96 12.70 12.91 323,944 +0.07(+0.54%)
Dec 28, 2018 12.94 13.11 12.80 12.84 262,996 -0.08(-0.61%)
Dec 27, 2018 12.77 12.99 12.65 12.92 170,053 -0.05(-0.38%)
Dec 26, 2018 12.39 12.98 11.91 12.97 281,630 +0.67(+5.47%)
Dec 24, 2018 12.59 12.59 12.14 12.30 96,930 -0.32(-2.51%)
Dec 21, 2018 12.97 13.09 12.58 12.61 829,992 -0.34(-2.59%)
Dec 20, 2018 13.22 13.36 12.65 12.95 135,529 -0.30(-2.23%)
Dec 19, 2018 13.37 13.78 13.18 13.25 160,654 -0.12(-0.89%)
Dec 18, 2018 13.19 13.42 13.18 13.36 141,758 +0.36(+2.73%)
Dec 17, 2018 13.37 13.60 12.92 13.01 188,774 -0.39(-2.94%)
Dec 14, 2018 13.77 13.87 13.34 13.40 149,552 -0.46(-3.34%)
Dec 13, 2018 13.89 14.00 13.73 13.87 164,883 +0.06(+0.43%)
Dec 12, 2018 13.68 13.92 13.66 13.81 165,417 +0.21(+1.52%)
Dec 11, 2018 13.78 13.81 13.40 13.60 103,499 +0.03(+0.22%)
Dec 10, 2018 13.63 13.76 13.42 13.57 124,226 -0.02(-0.15%)
Dec 07, 2018 13.73 13.97 13.51 13.59 124,813 -0.15(-1.08%)
Dec 06, 2018 13.49 13.81 13.41 13.74 223,180 +0.03(+0.22%)
Dec 04, 2018 14.16 14.34 13.68 13.71 183,721 -0.29(-2.04%)
Dec 03, 2018 14.14 14.30 13.85 14.00 244,228 +0.11(+0.78%)
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%)
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.