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 (%)
Jul 31, 2018 13.49 13.81 13.44 13.73 85,384 +0.25(+1.82%)
Jul 30, 2018 13.44 13.64 13.44 13.49 75,577 +0.00(+0.00%)
Jul 27, 2018 13.59 13.66 13.38 13.49 129,301 -0.09(-0.65%)
Jul 26, 2018 13.35 13.74 13.35 13.58 57,098 +0.23(+1.70%)
Jul 25, 2018 13.20 13.40 13.16 13.35 82,277 +0.12(+0.89%)
Jul 24, 2018 13.45 13.60 13.13 13.23 72,595 -0.17(-1.25%)
Jul 23, 2018 13.36 13.47 13.11 13.40 74,488 -0.02(-0.15%)
Jul 20, 2018 13.71 13.31 13.42 82,968 +0.06(+0.44%)
Jul 19, 2018 13.09 13.40 13.06 13.36 84,653 +0.25(+1.88%)
Jul 18, 2018 13.15 13.17 13.02 13.11 74,051 +0.01(+0.07%)
Jul 17, 2018 13.10 13.25 12.81 13.10 99,123 -0.04(-0.30%)
Jul 16, 2018 13.49 13.49 13.02 13.14 89,997 -0.31(-2.34%)
Jul 13, 2018 13.88 13.97 13.46 13.46 121,209 -0.43(-3.12%)
Jul 12, 2018 13.62 13.91 13.43 13.89 178,068 +0.32(+2.39%)
Jul 11, 2018 13.56 13.75 13.48 13.57 603,082 -0.03(-0.22%)
Jul 10, 2018 13.74 13.96 13.57 13.60 103,751 -0.18(-1.29%)
Jul 09, 2018 13.80 13.93 13.69 13.77 164,162 +0.05(+0.36%)
Jul 06, 2018 13.63 13.98 13.53 13.72 96,972 +0.10(+0.72%)
Jul 05, 2018 13.66 13.90 13.47 13.62 118,701 +0.09(+0.65%)
Jul 03, 2018 13.54 13.54 13.54 0 +0.21(+1.55%)
Jul 02, 2018 12.82 13.33 12.74 13.33 83,237 +0.44(+3.44%)
Jun 29, 2018 13.07 13.21 12.87 12.89 123,785 -0.14(-1.06%)
Jun 28, 2018 13.18 13.30 13.00 13.02 177,176 -0.19(-1.41%)
Jun 27, 2018 13.50 13.68 13.18 13.21 381,823 -0.27(-1.97%)
Jun 26, 2018 13.56 13.69 13.34 13.48 125,172 -0.09(-0.65%)
Jun 25, 2018 13.96 13.96 13.46 13.57 117,114 -0.45(-3.23%)
Jun 22, 2018 14.11 14.21 13.92 14.02 970,801 -0.03(-0.21%)
Jun 21, 2018 14.20 14.22 13.96 14.05 108,396 -0.11(-0.76%)
Jun 20, 2018 14.32 14.33 14.00 14.16 195,651 -0.06(-0.42%)
Jun 19, 2018 14.07 14.25 13.99 14.22 167,305 +0.03(+0.21%)
Jun 18, 2018 14.41 14.56 14.06 14.19 142,299 -0.30(-2.04%)
Jun 15, 2018 13.98 13.98 14.48 342,958 +0.50(+3.59%)
Jun 14, 2018 13.67 14.00 13.67 13.98 169,593 +0.35(+2.60%)
Jun 13, 2018 13.67 13.85 13.48 13.62 142,429 -0.03(-0.22%)
Jun 12, 2018 13.71 13.78 13.56 13.65 143,973 -0.01(-0.07%)
Jun 11, 2018 13.68 13.86 13.52 13.66 182,030 -0.01(-0.07%)
Jun 08, 2018 13.51 13.78 13.46 13.67 76,238 +0.16(+1.16%)
Jun 07, 2018 13.76 13.86 13.48 13.52 66,095 -0.24(-1.72%)
Jun 06, 2018 13.75 13.80 13.62 13.75 90,600 +0.05(+0.36%)
Jun 05, 2018 13.52 13.77 13.50 13.70 147,567 +0.23(+1.68%)
Jun 04, 2018 13.25 13.50 13.18 13.48 146,305 +0.18(+1.33%)
Jun 01, 2018 13.21 13.38 13.14 13.30 234,941 +0.14(+1.05%)
May 31, 2018 13.22 13.28 13.05 13.16 166,093 -0.11(-0.82%)
May 30, 2018 13.26 13.33 13.22 13.27 167,913 +0.06(+0.45%)
May 29, 2018 13.11 13.29 13.06 13.21 111,659 +0.05(+0.37%)
May 25, 2018 13.16 13.16 13.16 0 -0.08(-0.59%)
May 24, 2018 13.21 13.37 13.17 13.24 234,003 -0.04(-0.30%)
May 23, 2018 13.22 13.36 12.99 13.28 352,893 +0.05(+0.37%)
May 22, 2018 13.17 13.31 13.17 13.23 218,627 +0.06(+0.45%)
May 21, 2018 13.12 13.23 13.08 13.17 118,980 +0.08(+0.60%)
May 18, 2018 13.17 13.28 12.99 13.09 192,726 -0.02(-0.15%)
May 17, 2018 13.06 13.48 13.05 13.11 206,638 -0.01(-0.08%)
May 16, 2018 13.19 13.28 13.00 13.12 201,458 -0.12(-0.89%)
May 15, 2018 12.82 13.28 12.68 13.24 271,677 +0.34(+2.67%)
May 14, 2018 13.03 13.09 12.88 12.90 416,245 -0.16(-1.21%)
May 11, 2018 14.05 14.05 11.78 13.05 1,043,253 -2.14(-14.11%)
May 10, 2018 14.99 15.34 14.92 15.20 138,773 +0.26(+1.71%)
May 09, 2018 14.83 15.04 14.69 14.94 140,798 +0.20(+1.33%)
May 08, 2018 14.41 14.75 14.41 14.75 165,533 +0.38(+2.67%)
May 07, 2018 14.39 14.63 14.33 14.36 152,271 +0.00(+0.00%)
May 04, 2018 14.59 14.60 14.32 14.36 193,012 -0.28(-1.88%)
May 03, 2018 14.81 14.97 14.58 14.64 211,357 -0.21(-1.39%)
May 02, 2018 14.83 15.10 14.81 14.84 76,139 +0.00(+0.00%)
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.