Indicators

Ptc Inc (NQ: PTC )

175.69 +5.09 (+2.98%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	74.88	76.57	74.12	76.38	920,500	+1.48(+1.98%)
May 28, 2020	75.62	76.62	74.77	74.90	684,091	-0.04(-0.05%)
May 27, 2020	74.90	75.04	72.00	74.94	661,992	+1.62(+2.21%)
May 26, 2020	71.35	73.65	70.61	73.32	907,611	+3.11(+4.43%)
May 22, 2020	70.16	70.52	69.09	70.21	362,800	+0.32(+0.46%)
May 21, 2020	70.39	71.08	69.66	69.89	453,420	-0.54(-0.77%)
May 20, 2020	69.51	71.51	69.51	70.43	468,166	+1.52(+2.21%)
May 19, 2020	69.00	70.42	68.58	68.91	632,235	-0.06(-0.09%)
May 18, 2020	66.58	69.42	66.58	68.97	820,864	+3.97(+6.11%)
May 15, 2020	64.65	65.69	64.10	65.00	373,600	+0.04(+0.06%)
May 14, 2020	62.06	65.21	60.98	64.96	735,783	+1.67(+2.64%)
May 13, 2020	68.01	68.39	62.46	63.29	1,013,237	-5.22(-7.62%)
May 12, 2020	71.97	72.66	68.34	68.51	684,349	-3.71(-5.14%)
May 11, 2020	71.23	72.82	70.66	72.22	1,187,660	+0.67(+0.94%)
May 08, 2020	71.72	72.26	70.60	71.55	647,100	+0.69(+0.97%)
May 07, 2020	71.25	72.35	70.66	70.86	873,076	+0.45(+0.64%)
May 06, 2020	71.21	71.54	69.77	70.41	812,298	+0.09(+0.13%)
May 05, 2020	68.54	70.70	67.04	70.32	961,732	+3.13(+4.66%)
May 04, 2020	64.98	67.47	64.36	67.19	859,104	+0.81(+1.22%)

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.