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, 2019 14.02 14.22 13.83 13.93 275,201 -0.09(-0.64%)
Jul 30, 2019 14.11 14.11 13.89 14.02 186,246 -0.16(-1.12%)
Jul 29, 2019 14.16 14.29 14.00 14.18 321,788 +0.01(+0.07%)
Jul 26, 2019 13.79 14.20 13.79 14.17 181,793 +0.39(+2.82%)
Jul 25, 2019 13.85 13.93 13.75 13.78 156,678 -0.10(-0.72%)
Jul 24, 2019 13.71 13.89 13.63 13.88 142,564 +0.12(+0.87%)
Jul 23, 2019 13.70 13.77 13.60 13.76 97,581 +0.13(+0.95%)
Jul 22, 2019 13.66 13.76 13.55 13.63 103,240 -0.01(-0.07%)
Jul 19, 2019 13.73 13.86 13.63 13.64 91,248 -0.12(-0.87%)
Jul 18, 2019 13.70 13.82 13.59 13.76 103,764 +0.12(+0.88%)
Jul 17, 2019 13.65 13.78 13.59 13.64 137,442 -0.02(-0.15%)
Jul 16, 2019 13.63 13.78 13.61 13.66 142,454 -0.01(-0.07%)
Jul 15, 2019 14.08 14.08 13.53 13.67 181,259 -0.39(-2.76%)
Jul 12, 2019 13.59 14.10 13.59 14.06 340,070 +0.47(+3.44%)
Jul 11, 2019 13.59 13.69 13.44 13.59 121,298 +0.01(+0.07%)
Jul 10, 2019 13.51 13.65 13.50 13.58 79,935 +0.09(+0.66%)
Jul 09, 2019 13.51 13.54 13.34 13.49 109,411 -0.24(-1.74%)
Jul 08, 2019 13.90 13.93 13.52 13.73 162,950 -0.23(-1.64%)
Jul 05, 2019 13.65 14.00 13.58 13.96 465,888 +0.22(+1.59%)
Jul 03, 2019 13.55 13.79 13.45 13.74 94,263 +0.27(+1.99%)
Jul 02, 2019 13.57 13.63 13.40 13.47 87,535 -0.12(-0.88%)
Jul 01, 2019 13.71 13.76 13.46 13.59 143,784 -0.01(-0.07%)
Jun 28, 2019 13.43 13.73 13.43 13.60 1,120,907 +0.17(+1.26%)
Jun 27, 2019 13.32 13.51 13.29 13.43 161,574 +0.11(+0.82%)
Jun 26, 2019 13.26 13.42 13.19 13.32 316,311 +0.05(+0.37%)
Jun 25, 2019 13.08 13.31 13.04 13.27 249,490 +0.18(+1.37%)
Jun 24, 2019 13.48 13.63 13.00 13.10 239,842 -0.39(-2.87%)
Jun 21, 2019 13.49 13.56 13.39 13.48 329,613 -0.08(-0.58%)
Jun 20, 2019 13.52 13.66 13.50 13.56 168,376 +0.16(+1.18%)
Jun 19, 2019 13.27 13.43 13.19 13.40 136,396 +0.13(+0.97%)
Jun 18, 2019 13.16 13.38 13.12 13.27 238,353 +0.10(+0.75%)
Jun 17, 2019 13.16 13.30 12.65 13.17 184,531 -0.02(-0.15%)
Jun 14, 2019 13.09 13.24 13.06 13.19 197,767 +0.07(+0.53%)
Jun 13, 2019 12.88 13.20 12.87 13.13 258,283 +0.28(+2.16%)
Jun 12, 2019 13.11 13.16 12.85 12.85 149,710 -0.23(-1.75%)
Jun 11, 2019 12.86 13.13 12.75 13.08 463,475 +0.31(+2.41%)
Jun 10, 2019 12.80 12.94 12.66 12.77 206,543 +0.03(+0.23%)
Jun 07, 2019 12.72 12.82 12.59 12.74 192,627 +0.14(+1.10%)
Jun 06, 2019 12.95 13.02 12.50 12.60 302,973 -0.54(-4.08%)
Jun 05, 2019 13.23 13.28 13.05 13.13 155,189 -0.06(-0.45%)
Jun 04, 2019 13.06 13.19 12.88 13.19 288,964 +0.29(+2.23%)
Jun 03, 2019 13.05 13.14 12.76 12.91 330,387 -0.24(-1.81%)
May 31, 2019 13.23 13.30 13.00 13.14 424,566 -0.30(-2.21%)
May 30, 2019 13.46 13.54 13.30 13.44 229,321 +0.03(+0.22%)
May 29, 2019 13.41 13.45 13.26 13.41 246,234 -0.07(-0.52%)
May 28, 2019 13.49 13.56 13.19 13.48 408,589 -0.01(-0.07%)
May 24, 2019 13.40 13.60 13.31 13.49 277,399 +0.18(+1.34%)
May 23, 2019 13.78 13.78 13.30 13.31 316,553 -0.61(-4.35%)
May 22, 2019 14.00 14.12 13.89 13.92 181,851 -0.16(-1.13%)
May 21, 2019 13.81 14.16 13.73 14.08 285,558 +0.35(+2.53%)
May 20, 2019 13.85 13.99 13.71 13.73 195,672 -0.23(-1.63%)
May 17, 2019 14.08 14.12 13.79 13.96 519,216 -0.22(-1.54%)
May 16, 2019 14.02 14.30 14.01 14.18 405,488 +0.19(+1.35%)
May 15, 2019 13.55 14.04 13.55 13.99 258,071 +0.34(+2.47%)
May 14, 2019 13.95 14.00 13.63 13.65 485,180 -0.25(-1.78%)
May 13, 2019 14.09 14.17 13.84 13.90 499,018 -0.41(-2.84%)
May 10, 2019 14.01 14.52 14.01 14.31 435,452 +0.22(+1.55%)
May 09, 2019 14.32 14.81 13.35 14.09 916,260 -0.63(-4.31%)
May 08, 2019 14.76 14.80 14.66 14.72 317,019 -0.06(-0.40%)
May 07, 2019 14.85 14.92 14.64 14.78 313,039 -0.23(-1.52%)
May 06, 2019 14.77 15.02 14.72 15.01 228,377 -0.01(-0.07%)
May 03, 2019 14.68 15.02 14.62 15.02 189,804 +0.36(+2.44%)
May 02, 2019 14.81 15.05 14.53 14.66 255,793 -0.17(-1.14%)
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.