Indicators

Ptc Inc (NQ: PTC )

177.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	137.67	137.67	131.97	132.91	918,000	-5.42(-3.92%)
Jan 28, 2021	131.79	141.67	131.00	138.33	3,847,564	+17.50(+14.48%)
Jan 27, 2021	126.77	128.44	120.83	120.83	1,064,996	-8.69(-6.71%)
Jan 26, 2021	131.19	131.95	128.34	129.52	698,737	-1.36(-1.04%)
Jan 25, 2021	132.37	132.83	127.78	130.88	633,237	+0.00(+0.00%)
Jan 22, 2021	129.48	131.27	128.01	130.88	540,800	+1.32(+1.02%)
Jan 21, 2021	131.64	132.33	128.46	129.56	746,677	-0.83(-0.64%)
Jan 20, 2021	127.00	130.53	126.28	130.39	935,118	+4.84(+3.86%)
Jan 19, 2021	125.32	126.64	124.01	125.55	795,153	+1.43(+1.15%)
Jan 15, 2021	124.73	125.11	122.72	124.12	416,000	-0.48(-0.39%)
Jan 14, 2021	124.16	124.85	123.53	124.60	475,888	+0.09(+0.07%)
Jan 13, 2021	128.93	128.95	124.48	124.51	613,250	-3.99(-3.11%)
Jan 12, 2021	130.11	130.95	128.00	128.50	519,430	-0.66(-0.51%)
Jan 11, 2021	126.27	129.87	126.26	129.16	945,989	+1.22(+0.95%)
Jan 08, 2021	125.82	129.26	125.82	127.94	1,010,300	+2.49(+1.98%)
Jan 07, 2021	119.76	125.53	119.76	125.45	706,122	+6.45(+5.42%)
Jan 06, 2021	118.03	121.12	117.02	119.00	1,352,024	+0.49(+0.41%)
Jan 05, 2021	118.06	119.87	117.36	118.51	490,316	+0.33(+0.28%)

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.