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 (%)
Feb 28, 2018 14.76 14.85 14.38 14.38 169,257 -0.30(-2.08%)
Feb 27, 2018 14.74 14.98 14.67 14.69 91,845 -0.07(-0.47%)
Feb 26, 2018 14.80 15.04 14.70 14.76 120,164 +0.00(+0.00%)
Feb 23, 2018 14.86 15.09 14.73 14.76 122,657 +0.00(+0.00%)
Feb 22, 2018 15.45 15.67 14.75 14.76 200,495 -0.70(-4.52%)
Feb 21, 2018 15.49 15.87 15.38 15.45 234,498 -0.03(-0.19%)
Feb 20, 2018 14.81 15.69 14.81 15.48 254,850 +0.63(+4.24%)
Feb 16, 2018 14.85 14.85 14.85 0 +0.00(+0.00%)
Feb 15, 2018 14.42 14.96 14.21 14.85 917,690 +0.52(+3.64%)
Feb 14, 2018 14.36 13.80 14.33 212,928 +0.29(+2.03%)
Feb 13, 2018 13.95 14.75 13.86 14.05 192,716 +0.00(+0.03%)
Feb 12, 2018 14.73 14.88 13.82 14.04 355,921 -0.65(-4.42%)
Feb 09, 2018 14.76 16.08 13.64 14.69 1,421,031 -2.08(-12.40%)
Feb 08, 2018 17.34 16.75 16.77 158,110 -0.34(-2.01%)
Feb 07, 2018 17.21 17.31 17.04 17.12 103,830 -0.11(-0.63%)
Feb 06, 2018 16.95 17.60 16.26 17.23 189,222 -0.30(-1.68%)
Feb 05, 2018 17.63 17.78 17.46 17.52 184,301 -0.19(-1.06%)
Feb 02, 2018 18.06 18.06 17.58 17.71 205,299 -0.49(-2.70%)
Feb 01, 2018 17.91 18.08 17.86 18.20 95,619 +0.19(+1.04%)
Jan 31, 2018 18.08 18.32 17.68 18.01 103,977 +0.00(+0.03%)
Jan 30, 2018 17.90 17.90 17.90 18.01 143,150 -0.11(-0.62%)
Jan 29, 2018 17.92 18.27 17.91 18.12 83,351 +0.00(+0.00%)
Jan 26, 2018 18.18 18.54 17.87 18.12 56,272 +0.02(+0.11%)
Jan 25, 2018 18.09 18.44 17.79 18.10 203,902 +0.08(+0.44%)
Jan 24, 2018 18.20 18.46 17.87 18.02 100,181 -0.13(-0.70%)
Jan 23, 2018 18.22 18.23 17.39 18.15 122,547 -0.06(-0.32%)
Jan 22, 2018 17.95 18.21 17.95 18.21 99,490 +0.18(+0.98%)
Jan 19, 2018 17.48 18.11 17.47 18.03 130,956 +0.54(+3.09%)
Jan 18, 2018 16.97 17.70 16.97 17.49 184,728 +0.44(+2.60%)
Jan 17, 2018 17.10 17.54 16.40 17.05 536,638 -0.40(-2.31%)
Jan 16, 2018 18.46 18.74 17.45 17.45 155,866 -0.94(-5.13%)
Jan 12, 2018 18.40 18.40 18.40 0 -0.10(-0.53%)
Jan 11, 2018 18.22 18.95 17.74 18.49 299,447 +0.05(+0.27%)
Jan 10, 2018 18.85 18.10 18.45 276,297 -0.33(-1.78%)
Jan 09, 2018 18.93 19.14 18.74 18.78 74,818 -0.12(-0.62%)
Jan 08, 2018 19.02 19.32 18.73 18.90 175,298 -0.11(-0.57%)
Jan 05, 2018 19.31 19.34 18.93 19.01 163,938 -0.27(-1.38%)
Jan 04, 2018 19.12 19.42 19.10 19.27 176,099 +0.22(+1.14%)
Jan 03, 2018 18.70 19.17 18.65 19.06 229,923 +0.31(+1.68%)
Jan 02, 2018 18.69 18.84 18.54 18.74 260,680 -0.12(-0.63%)
Dec 29, 2017 18.86 18.86 18.86 0 +0.47(+2.57%)
Dec 28, 2017 18.53 18.57 18.21 18.39 94,380 -0.11(-0.59%)
Dec 27, 2017 18.49 18.58 18.21 18.49 119,699 +0.01(+0.05%)
Dec 26, 2017 18.52 18.59 18.31 18.48 62,833 -0.05(-0.29%)
Dec 22, 2017 18.38 18.69 18.26 18.54 218,146 +0.16(+0.88%)
Dec 21, 2017 18.35 18.58 18.21 18.38 142,544 +0.13(+0.70%)
Dec 20, 2017 18.20 18.35 18.02 18.25 144,997 +0.11(+0.60%)
Dec 19, 2017 17.59 18.32 17.59 18.14 337,733 +0.57(+3.25%)
Dec 18, 2017 17.38 17.63 17.25 17.57 232,355 +0.17(+0.96%)
Dec 15, 2017 16.59 17.46 16.54 17.40 818,652 +0.82(+4.92%)
Dec 14, 2017 16.53 16.75 16.40 16.59 193,678 +0.06(+0.36%)
Dec 13, 2017 16.38 16.67 16.38 16.53 200,102 +0.16(+0.96%)
Dec 12, 2017 16.14 16.51 16.07 16.37 287,488 +0.24(+1.46%)
Dec 11, 2017 15.84 16.20 15.63 16.13 359,425 +0.41(+2.63%)
Dec 08, 2017 15.55 15.97 15.28 15.72 270,583 +0.26(+1.65%)
Dec 07, 2017 15.19 15.54 15.07 15.46 270,195 +0.29(+1.88%)
Dec 06, 2017 15.22 15.29 15.03 15.18 211,413 -0.04(-0.26%)
Dec 05, 2017 14.96 15.42 14.96 15.22 371,624 +0.22(+1.44%)
Dec 04, 2017 15.13 15.46 14.95 15.00 230,194 -0.03(-0.20%)
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.