Indicators

Ptc Inc (NQ: PTC )

178.55 +2.18 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	134.09	135.46	133.67	134.14	482,830	+1.07(+0.80%)
May 27, 2021	133.12	133.52	130.65	133.07	687,114	+0.18(+0.14%)
May 26, 2021	133.28	134.13	132.18	132.89	453,616	-0.14(-0.11%)
May 25, 2021	134.41	135.22	132.80	133.03	482,976	+0.21(+0.16%)
May 24, 2021	132.50	133.59	131.51	132.82	512,654	+2.04(+1.56%)
May 21, 2021	132.15	133.06	130.33	130.78	764,473	+0.08(+0.06%)
May 20, 2021	128.24	131.43	128.00	130.70	539,902	+3.58(+2.82%)
May 19, 2021	125.05	127.20	124.63	127.12	558,228	-0.72(-0.56%)
May 18, 2021	127.62	130.04	126.89	127.84	743,376	+0.18(+0.14%)
May 17, 2021	127.54	128.77	126.14	127.66	558,772	-1.35(-1.05%)
May 14, 2021	127.27	129.88	125.76	129.01	741,724	+3.62(+2.89%)
May 13, 2021	126.99	127.57	123.06	125.39	777,696	+0.09(+0.07%)
May 12, 2021	127.64	128.60	124.93	125.30	905,633	-4.86(-3.73%)
May 11, 2021	125.41	130.95	125.06	130.16	502,808	+1.02(+0.79%)
May 10, 2021	130.43	131.60	129.12	129.14	555,576	-2.02(-1.54%)
May 07, 2021	131.99	133.37	130.50	131.16	658,223	+1.06(+0.81%)
May 06, 2021	129.63	130.24	126.96	130.10	702,746	-0.80(-0.61%)
May 05, 2021	130.51	132.77	129.02	130.90	769,913	+0.91(+0.70%)
May 04, 2021	129.73	130.14	126.99	129.99	857,785	-0.26(-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.