Procera Networks, Inc. Historical Stock Prices

PKT 
$9.28
*  
0.27
3%
Get PKT Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PKT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PKT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  9.75  9.75  9.06  9.28 379,008
02/27/2015 9.75 9.75 9.06 9.28 379,008
02/26/2015 9.08 9.19 8.95 9.01 179,584
02/25/2015 8.845 9.15 8.8 9.13 103,804
02/24/2015 8.92 9 8.72 8.81 124,933
02/23/2015 8.79 8.86 8.72 8.83 96,794
02/20/2015 8.94 8.98 8.76 8.82 159,487
02/19/2015 8.95 9.11 8.92 8.94 144,294
02/18/2015 9.01 9.13 8.92 9 191,582
02/17/2015 8.99 9.13 8.97 9.06 178,509
02/13/2015 8.89 9.15 8.89 8.99 148,030
02/12/2015 9.03 9.25 8.87 8.88 168,315
02/11/2015 8.89 9.11 8.8 8.94 173,621
02/10/2015 8.95 8.95 8.72 8.94 158,981
02/09/2015 8.94 9.14 8.82 8.86 133,617
02/06/2015 9.26 9.4 8.95 8.97 171,608
02/05/2015 9.06 9.26 9 9.26 235,677
02/04/2015 9.07 9.24 8.98 9 215,012
02/03/2015 8.96 9.19 8.842 9.16 242,361
02/02/2015 8.84 8.99 8.69 8.92 255,491
01/30/2015 9.13 9.2 8.76 8.78 170,964
01/29/2015 8.74 9.26 8.71 9.18 264,450
01/28/2015 9.02 9.06 8.63 8.74 256,437
01/27/2015 9.18 9.2 8.67 8.92 516,259
01/26/2015 9.14 9.455 8.9 9.4 489,978
01/23/2015 8.7 9.24 8.65 9.15 1,487,964
01/22/2015 8.75 8.85 8.48 8.7 372,697
01/21/2015 8.3 8.74 8.3 8.69 364,722
01/20/2015 7.97 8.37 7.97 8.35 290,637
01/16/2015 7.63 8.02 7.63 8.01 182,049
01/15/2015 8.31 8.31 7.64 7.66 184,688
01/14/2015 8.1 8.45 8.09 8.39 147,184
01/13/2015 8.43 8.56 8.16 8.27 226,337
01/12/2015 8.45 8.45 8.16 8.35 201,547
01/09/2015 8.4 8.536 8.34 8.42 186,425
01/08/2015 8.47 8.52 8.19 8.37 538,232
01/07/2015 8.69 8.71 8.19 8.31 940,008
01/06/2015 7.08 7.23 6.97 7.09 391,406
01/05/2015 7.13 7.21 6.99 7.08 228,052
01/02/2015 7.24 7.32 6.95 7.2 148,206
12/31/2014 7.19 7.34 7.07 7.19 245,753
12/30/2014 7.25 7.25 7.06 7.14 245,118
12/29/2014 7.51 7.59 7.29 7.34 202,716
12/26/2014 7.41 7.52 7.3995 7.52 103,751
12/24/2014 7.3 7.47 7.27 7.4 105,369
12/23/2014 7.41 7.5 7.24 7.29 175,097
12/22/2014 7.35 7.47 7.26 7.38 159,370
12/19/2014 7.28 7.4 7.14 7.32 246,290
12/18/2014 7.01 7.36 7.01 7.23 505,597
12/17/2014 6.85 7.09 6.76 6.9 521,066
12/16/2014 6.4 6.97 6.36 6.79 362,788
12/15/2014 6.35 6.64 6.315 6.4 263,286
12/12/2014 6.46 6.66 6.45 6.51 214,606
12/11/2014 6.56 6.85 6.54 6.55 208,797
12/10/2014 6.89 6.9 6.52 6.57 272,592
12/09/2014 6.63 6.97 6.49 6.95 302,758
12/08/2014 6.93 7 6.65 6.68 263,007
12/05/2014 6.51 6.97 6.5 6.97 416,502
12/04/2014 6.59 6.62 6.43 6.52 309,041
12/03/2014 6.76 6.82 6.63 6.64 340,406
12/02/2014 6.51 6.79 6.47 6.77 338,200
12/01/2014 6.82 6.83 6.5 6.59 546,334
11/28/2014 7.05 7.11 6.82 6.86 150,639
11/26/2014 7.04 7.12 6.98 7.08 133,332
11/25/2014 6.91 7.04 6.91 6.995 264,618
11/24/2014 6.74 6.93 6.74 6.92 241,393
11/21/2014 6.78 6.79 6.63 6.74 360,392
11/20/2014 6.63 6.76 6.5 6.66 201,153
11/19/2014 6.76 6.82 6.56 6.64 244,563
11/18/2014 6.81 6.91 6.73 6.77 235,410
11/17/2014 7.08 7.12 6.8 6.81 330,617
11/14/2014 7.06 7.2 7 7.1 329,693
11/13/2014 6.93 7.115 6.85 7.05 405,219
11/12/2014 6.94 7.07 6.92 6.95 2,851,726
11/11/2014 7.24 7.24 6.97 7 432,933
11/10/2014 7.19 7.33 7.18 7.25 249,149
11/07/2014 7.1 7.235 7 7.19 343,261
11/06/2014 6.87 7.11 6.705 7.1 530,706
11/05/2014 7.28 7.39 7.13 7.22 172,377
11/04/2014 7.09 7.4225 6.68 7.21 313,718
11/03/2014 7.48 7.52 7.21 7.27 319,599
10/31/2014 7.53 7.58 7.36 7.49 352,947
10/30/2014 7.4 7.53 7.33 7.38 211,241
10/29/2014 7.51 7.65 7.25 7.41 287,608
10/28/2014 7.17 7.58 7.11 7.47 383,413
10/27/2014 7.09 7.19 6.97 7.15 157,398
10/24/2014 7.13 7.162 7.01 7.14 189,700
10/23/2014 7 7.16 7 7.12 438,491
10/22/2014 7.09 7.17 6.89 6.89 536,555
10/21/2014 7.02 7.13 6.81 7.05 235,866
10/20/2014 6.63 7.08 6.62 7 592,353
10/17/2014 6.69 6.82 6.46 6.63 341,005
10/16/2014 6.22 6.7 6.22 6.59 511,629
10/15/2014 5.88 6.32 5.8301 6.27 518,606
10/14/2014 6.02 6.11 5.85 5.92 1,020,392
10/13/2014 5.75 6.0101 5.6 5.99 739,870
10/10/2014 6.25 6.415 5.61 5.7 2,939,468
10/09/2014 8.84 8.85 8.4501 8.55 313,436
10/08/2014 8.81 8.93 8.62 8.87 171,148
10/07/2014 8.93 9.03 8.8 8.83 205,204
10/06/2014 9.13 9.18 8.9 8.98 141,697
10/03/2014 9.35 9.48 9.11 9.14 203,589
10/02/2014 9.01 9.38 8.9398 9.29 209,716
10/01/2014 9.54 9.54 8.86 9.03 312,949
09/30/2014 9.55 9.76 9.47 9.58 198,663
09/29/2014 9.46 9.71 9.46 9.53 89,813
09/26/2014 9.63 9.77 9.55 9.59 110,842
09/25/2014 9.65 9.76 9.5 9.6 238,871
09/24/2014 9.64 9.76 9.51 9.7 137,303
09/23/2014 9.61 9.74 9.59 9.63 167,682
09/22/2014 9.99 10 9.6 9.65 250,605
09/19/2014 10.05 10.08 9.77 10.05 514,781
09/18/2014 10.09 10.24 9.94 10.03 308,511
09/17/2014 9.9 10.22 9.9 10.02 412,535
09/16/2014 9.85 9.95 9.7001 9.92 233,842
09/15/2014 10.35 10.49 9.85 9.9 161,445
09/12/2014 10.19 10.53 10.11 10.36 313,254
09/11/2014 10.05 10.2 10.02 10.2 205,128
09/10/2014 10.33 10.33 10.1 10.1 131,912
09/09/2014 10.41 10.47 10.11 10.3 243,930
09/08/2014 10.06 10.41 10.06 10.4 122,590
09/05/2014 10.09 10.28 10.02 10.08 161,728
09/04/2014 10.09 10.29 10.09 10.14 118,235
09/03/2014 10.24 10.32 10.05 10.08 202,166
09/02/2014 10.35 10.38 10.02 10.2 183,510
08/29/2014 10.36 10.39 10.2 10.29 187,787
08/28/2014 10.38 10.46 10.25 10.36 133,725
08/27/2014 10.53 10.72 10.44 10.47 261,027
08/26/2014 9.93 10.36 9.81 10.28 249,824
08/25/2014 10.07 10.19 9.9 9.92 188,183
08/22/2014 9.93 10.19 9.85 10.06 159,824
08/21/2014 9.84 10.13 9.75 9.93 228,904
08/20/2014 10.09 10.11 9.82 9.89 318,948
08/19/2014 10.12 10.21 10.025 10.12 281,747
08/18/2014 10.1 10.23 9.99 10.11 262,799
08/15/2014 10.1 10.12 9.93 10 200,557
08/14/2014 10 10.09 9.92 10.01 102,277
08/13/2014 10.04 10.1 9.91 10.02 127,193
08/12/2014 9.96 10.06 9.89 9.99 139,819
08/11/2014 9.78 10.11 9.59 10.03 225,774
08/08/2014 9.7 9.79 9.59 9.73 241,717
08/07/2014 9.98 10.3 9.56 9.66 621,845
08/06/2014 9.29 9.49 9.12 9.37 507,279
08/05/2014 9.72 9.85 9.38 9.4 375,068
08/04/2014 9.77 9.86 9.57 9.82 170,126
08/01/2014 10.04 10.14 9.68 9.76 154,989
07/31/2014 10.14 10.24 10.01 10.01 165,121
07/30/2014 9.83 10.24 9.7 10.23 293,359
07/29/2014 9.73 9.86 9.63 9.76 111,032
07/28/2014 9.75 9.83 9.55 9.7 143,389
07/25/2014 9.94 10.06 9.68 9.77 243,847
07/24/2014 10.09 10.19 9.96 9.99 152,293
07/23/2014 10.1 10.17 9.88 10.09 152,623
07/22/2014 9.92 10.14 9.82 10.11 84,600
07/21/2014 9.82 10.04 9.75 9.88 138,832
07/18/2014 9.75 10.09 9.75 9.89 239,113
07/17/2014 9.67 9.98 9.67 9.78 253,169
07/16/2014 9.92 9.93 9.71 9.74 98,065
07/15/2014 10.01 10.09 9.68 9.83 185,093
07/14/2014 9.93 10.12 9.81 10.02 150,243
07/11/2014 9.61 9.91 9.58 9.8 200,883
07/10/2014 9.36 9.73 9.27 9.63 238,040
07/09/2014 9.72 9.81 9.4701 9.54 159,558
07/08/2014 9.87 10.01 9.53 9.66 210,427
07/07/2014 10.2 10.25 9.92 9.92 158,532
07/03/2014 10.25 10.37 10.09 10.24 76,684
07/02/2014 10.28 10.37 10.19 10.23 202,087
07/01/2014 10.14 10.46 10.1 10.32 256,451
06/30/2014 9.71 10.12 9.66 10.09 211,631
06/27/2014 9.53 9.74 9.53 9.71 320,197
06/26/2014 9.62 9.69 9.5 9.6 172,116
06/25/2014 9.39 9.69 9.37 9.6 745,486
06/24/2014 9.55 9.78 9.39 9.46 219,292
06/23/2014 9.71 9.72 9.53 9.56 128,384
06/20/2014 9.73 9.79 9.6 9.73 244,990
06/19/2014 9.91 9.94 9.65 9.695 149,038
06/18/2014 9.83 9.88 9.69 9.84 253,042
06/17/2014 9.66 9.92 9.56 9.82 269,473
06/16/2014 9.68 9.79 9.58 9.68 171,499
06/13/2014 9.77 9.84 9.62 9.74 166,256
06/12/2014 9.94 9.94 9.66 9.71 175,547
06/11/2014 9.93 10.05 9.83 9.89 148,160
06/10/2014 10.11 10.25 9.94 9.95 222,490
06/09/2014 9.84 10.25 9.84 10.1 258,058
06/06/2014 9.62 9.9 9.62 9.84 206,414
06/05/2014 8.97 9.68 8.9 9.61 212,647
06/04/2014 9.03 9.07 8.84 8.89 208,127
06/03/2014 9.21 9.335 9 9.03 221,885
06/02/2014 9.72 9.76 9.27 9.3 224,870
05/30/2014 9.6 9.705 9.5 9.67 386,432
05/29/2014 9.52 9.7 9.48 9.6 133,198
05/28/2014 9.78 9.78 9.47 9.52 188,661
05/27/2014 9.38 9.96 9.3799 9.85 291,855
05/23/2014 9.26 9.32 9.14 9.27 183,723
05/22/2014 9.1 9.38 9.05 9.26 228,852
05/21/2014 9.11 9.15 8.98 9.1 131,232
05/20/2014 9.05 9.21 8.89 9.08 233,409
05/19/2014 9.08 9.28 8.97 9.04 795,566
05/16/2014 9.09 9.18 8.89 9.12 399,067
05/15/2014 9.13 9.17 8.85 9.05 447,497
05/14/2014 9.2 9.31 9.09 9.17 301,118
05/13/2014 9.47 9.5 9.04 9.21 413,709
05/12/2014 9.21 9.52 9.05 9.5 433,098
05/09/2014 8.97 9.27 8.93 9.19 658,162
05/08/2014 8.69 9.18 8.64 9.01 471,463
05/07/2014 8.73 9.0697 8.595 8.75 515,125
05/06/2014 8.49 8.79 8.45 8.48 390,117
05/05/2014 8.63 8.64 8.33 8.49 275,497
05/02/2014 8.88 9.21 8.44 8.68 1,037,090
05/01/2014 9.26 9.49 9 9.44 607,763
04/30/2014 9 9.35 8.91 9.26 478,142
04/29/2014 8.98 9.17 8.98 9.07 400,523
04/28/2014 9.14 9.28 8.9 8.98 433,745
04/25/2014 9.36 9.385 9.02 9.14 561,416
04/24/2014 9.64 9.78 9.37 9.4 302,179
04/23/2014 9.78 9.82 9.55 9.61 242,715
04/22/2014 9.66 9.89 9.6 9.82 270,578
04/21/2014 9.62 9.79 9.56 9.66 209,003
04/17/2014 9.45 9.66 9.39 9.62 147,675
04/16/2014 9.31 9.47 9.07 9.45 209,314
04/15/2014 9.35 9.44 8.95 9.25 352,988
04/14/2014 9.58 9.719 9.19 9.33 177,118
04/11/2014 9.38 9.68 9.29 9.5 343,788
04/10/2014 9.77 9.8 9.38 9.45 230,792
04/09/2014 9.75 9.87 9.61 9.77 191,033
04/08/2014 9.7 9.9 9.49 9.73 305,017
04/07/2014 10.08 10.158 9.65 9.66 398,160
04/04/2014 10.61 10.66 9.87 10.07 337,936
04/03/2014 10.72 10.81 10.421 10.54 170,916
04/02/2014 10.72 10.79 10.53 10.72 180,022
04/01/2014 10.42 10.7 10.4 10.68 244,673
03/31/2014 10.32 10.54 10.26 10.39 211,982
03/28/2014 10.22 10.48 10.055 10.27 231,280
03/27/2014 10.5 10.51 10.08 10.22 533,710
03/26/2014 11.01 11.09 10.49 10.5 378,801
03/25/2014 11.14 11.3 10.9 10.95 288,324
03/24/2014 11.46 11.5 11 11.08 367,071
03/21/2014 11.65 11.69 11.42 11.45 229,535
03/20/2014 11.49 11.63 11.33 11.62 134,684
03/19/2014 11.73 11.75 11.39 11.51 153,277
03/18/2014 11.51 11.78 11.4054 11.74 252,034
03/17/2014 11.61 11.76 11.26 11.48 288,901
03/14/2014 11.68 11.86 11.421 11.54 214,826
03/13/2014 11.93 12.02 11.66 11.68 204,804
03/12/2014 11.76 12.07 11.7 11.9 181,096
03/11/2014 11.98 12.17 11.78 11.81 260,522
03/10/2014 11.34 12.3099 11.34 11.98 680,224
03/07/2014 11.52 11.52 11.23 11.37 226,488
03/06/2014 11.4 11.48 11.18 11.43 168,484
03/05/2014 11.23 11.5 11.175 11.34 289,800
03/04/2014 10.93 11.37 10.9 11.255 617,715
03/03/2014 10.8 10.98 10.8 10.86 708,280
02/28/2014 11.15 11.34 11 11.03 950,460
02/27/2014 11.71 11.83 11.56 11.74 312,556
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?