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 (%)
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%)
May 01, 2018 15.01 15.08 14.76 14.84 150,994 -0.23(-1.50%)
Apr 30, 2018 15.07 15.18 14.97 15.07 155,106 +0.02(+0.13%)
Apr 27, 2018 15.53 15.80 15.04 15.05 117,406 -0.52(-3.35%)
Apr 26, 2018 15.48 15.64 15.30 15.57 50,388 +0.13(+0.83%)
Apr 25, 2018 15.52 15.79 15.24 15.44 51,945 -0.10(-0.63%)
Apr 24, 2018 15.65 16.04 15.44 15.54 51,483 +0.00(+0.00%)
Apr 23, 2018 15.72 15.79 15.47 15.54 58,800 -0.11(-0.69%)
Apr 20, 2018 15.79 15.81 15.60 15.65 69,575 -0.24(-1.49%)
Apr 19, 2018 15.92 16.24 15.79 15.89 60,311 -0.08(-0.49%)
Apr 18, 2018 15.92 16.11 15.88 15.97 87,167 +0.00(+0.00%)
Apr 17, 2018 15.94 16.08 15.82 15.97 136,349 +0.11(+0.68%)
Apr 16, 2018 15.80 16.03 15.68 15.86 90,579 +0.13(+0.81%)
Apr 13, 2018 15.94 15.97 15.57 15.73 119,652 -0.18(-1.11%)
Apr 12, 2018 15.55 16.05 15.44 15.91 141,985 +0.48(+3.12%)
Apr 11, 2018 15.73 15.91 15.25 15.43 257,151 -0.36(-2.30%)
Apr 10, 2018 15.75 16.01 15.25 15.79 341,781 +0.19(+1.20%)
Apr 09, 2018 15.31 15.80 15.08 15.60 228,072 +0.30(+1.99%)
Apr 06, 2018 15.30 321,956 -0.52(-3.30%)
Apr 05, 2018 15.45 15.83 15.18 15.82 148,526 +0.45(+2.95%)
Apr 04, 2018 14.96 15.41 14.91 15.37 115,783 +0.21(+1.36%)
Apr 03, 2018 15.18 15.32 15.00 15.16 112,659 +0.07(+0.46%)
Apr 02, 2018 15.27 15.38 14.96 15.09 136,823 -0.30(-1.92%)
Mar 29, 2018 15.39 15.39 15.39 0 +0.18(+1.16%)
Mar 28, 2018 15.29 15.40 14.97 15.21 135,207 -0.07(-0.45%)
Mar 27, 2018 15.59 15.62 15.17 15.28 157,715 -0.29(-1.83%)
Mar 26, 2018 15.45 15.57 15.00 15.56 300,772 +0.97(+6.68%)
Mar 23, 2018 15.00 15.23 14.06 14.59 247,946 -0.37(-2.50%)
Mar 22, 2018 15.38 15.41 14.92 14.96 272,245 -0.54(-3.49%)
Mar 21, 2018 15.53 15.81 15.33 15.50 141,687 +0.01(+0.06%)
Mar 20, 2018 15.34 15.55 15.11 15.49 181,642 +0.16(+1.03%)
Mar 19, 2018 15.56 15.73 15.11 15.34 191,878 -0.39(-2.50%)
Mar 16, 2018 15.57 16.03 15.54 15.73 1,331,673 +0.12(+0.76%)
Mar 15, 2018 15.59 15.63 15.27 15.61 128,047 +0.07(+0.44%)
Mar 14, 2018 15.83 15.83 15.26 15.54 165,904 -0.22(-1.37%)
Mar 13, 2018 15.94 16.23 15.39 15.76 144,052 -0.13(-0.81%)
Mar 12, 2018 15.64 15.96 15.64 15.89 227,365 +0.03(+0.19%)
Mar 09, 2018 15.78 16.06 15.64 15.86 394,534 +0.20(+1.26%)
Mar 08, 2018 15.63 15.74 15.45 15.66 146,169 -0.01(-0.06%)
Mar 07, 2018 15.26 15.84 15.26 15.67 269,061 +0.27(+1.72%)
Mar 06, 2018 15.18 15.56 15.09 15.41 212,753 +0.24(+1.56%)
Mar 05, 2018 14.55 15.29 14.45 15.17 176,579 +0.58(+3.98%)
Mar 02, 2018 14.02 14.61 13.97 14.59 338,947 +0.47(+3.34%)
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.