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 (%)
Aug 30, 2019 15.93 15.98 15.91 15.94 400,467 +0.02(+0.12%)
Aug 29, 2019 15.94 16.00 15.91 15.92 694,101 +0.01(+0.06%)
Aug 28, 2019 15.90 15.93 15.87 15.91 502,992 +0.02(+0.13%)
Aug 27, 2019 15.92 15.93 15.88 15.89 756,450 +0.00(+0.00%)
Aug 26, 2019 15.95 15.96 15.89 15.89 900,341 -0.03(-0.19%)
Aug 23, 2019 15.92 15.97 15.91 15.92 664,665 +0.01(+0.06%)
Aug 22, 2019 15.97 15.97 15.91 15.91 2,613,016 -0.06(-0.37%)
Aug 21, 2019 15.98 15.98 15.94 15.97 1,356,520 +0.01(+0.06%)
Aug 20, 2019 15.98 16.00 15.95 15.96 505,086 +0.00(+0.00%)
Aug 19, 2019 15.99 16.01 15.96 15.96 2,177,818 -0.01(-0.06%)
Aug 16, 2019 15.95 16.11 15.94 15.97 1,501,175 +0.05(+0.31%)
Aug 15, 2019 15.97 16.02 15.92 15.92 1,876,035 -0.10(-0.62%)
Aug 14, 2019 15.90 16.04 15.90 16.02 17,253,790 +2.90(+22.06%)
Aug 13, 2019 13.03 13.38 12.88 13.13 165,084 +0.09(+0.69%)
Aug 12, 2019 13.16 13.16 12.96 13.04 154,069 -0.24(-1.80%)
Aug 09, 2019 13.39 13.40 13.16 13.27 168,728 -0.17(-1.26%)
Aug 08, 2019 13.10 13.50 13.10 13.44 161,220 +0.43(+3.29%)
Aug 07, 2019 12.87 13.10 12.77 13.02 138,874 +0.03(+0.23%)
Aug 06, 2019 13.01 13.15 12.80 12.99 186,482 +0.05(+0.38%)
Aug 05, 2019 13.48 13.64 12.80 12.94 187,733 -0.71(-5.18%)
Aug 02, 2019 13.81 13.91 13.57 13.64 147,424 -0.29(-2.07%)
Aug 01, 2019 13.95 14.22 13.91 13.93 141,757 +0.00(+0.00%)
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%)
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.