Home > Quotes > PTEK > Historical Prices
PTEK

PokerTek, Inc. Historical Stock Prices

$1.22
*  
0.03
  negative  
2.4%
Get PTEK Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.24  1.2499  1.2112  1.22 10,333
05/23/2013 1.2112 1.2499 1.2112 1.22 10,333
05/22/2013 1.18 1.2701 1.18 1.25 10,693
05/21/2013 1.191 1.23 1.18 1.2 9,715
05/20/2013 1.24 1.25 1.18 1.19 36,408
05/17/2013 1.18 1.22 1.18 1.21 3,095
05/16/2013 1.21 1.21 1.18 1.18 20,785
05/15/2013 1.25 1.28 1.2 1.2399 61,640
05/14/2013 1.3 1.3001 1.25 1.26 72,326
05/13/2013 1.3499 1.35 1.3159 1.3159 7,978
05/10/2013 1.34 1.4499 1.33 1.34 13,141
05/09/2013 1.37 1.37 1.35 1.3501 14,790
05/08/2013 1.5 1.5 1.3501 1.37 29,297
05/07/2013 1.47 1.47 1.4006 1.4499 13,395
05/06/2013 1.4 1.4201 1.38 1.41 22,945
05/03/2013 1.47 1.47 1.4 1.41 29,058
05/02/2013 1.45 1.47 1.39 1.47 6,198
05/01/2013 1.39 1.46 1.39 1.4571 14,558
04/30/2013 1.42 1.44 1.4 1.41 9,840
04/29/2013 1.39 1.3999 1.38 1.38 4,731
04/26/2013 1.4 1.47 1.4 1.459 13,897
04/25/2013 1.46 1.46 1.35 1.38 32,200
04/24/2013 1.41 1.41 1.35 1.36 2,932
04/23/2013 1.44 1.44 1.34 1.37 28,965
04/22/2013 1.351 1.47 1.35 1.46 12,120
04/19/2013 1.351 1.377 1.35 1.377 9,665
04/18/2013 1.43 1.47 1.37 1.39 8,588
04/17/2013 1.36 1.4899 1.35 1.4899 13,757
04/16/2013 1.4097 1.4999 1.36 1.42 6,774
04/15/2013 1.37 1.4399 1.3 1.41 36,324
04/12/2013 1.48 1.4899 1.38 1.38 22,360
04/11/2013 1.42 1.5 1.42 1.47 22,020
04/10/2013 1.37 1.5 1.37 1.47 33,718
04/09/2013 1.337 1.4 1.33 1.34 12,850
04/08/2013 1.4 1.4 1.35 1.39 4,650
04/05/2013 1.34 1.51 1.32 1.4 25,525
04/04/2013 1.4 1.44 1.31 1.37 15,355
04/03/2013 1.35 1.5 1.3201 1.35 89,579
04/02/2013 1.3 1.36 1.28 1.32 105,749
04/01/2013 1.46 1.5786 1.348 1.36 72,516
03/28/2013 1.64 1.64 1.4501 1.46 59,405
03/27/2013 1.55 1.61 1.41 1.54 182,338
03/26/2013 1.47 2.17 1.37 1.52 1,345,591
03/25/2013 1.271 1.3 1.22 1.22 9,075
03/22/2013 1.23 1.28 1.23 1.2301 20,042
03/21/2013 1.221 1.27 1.22 1.24 12,508
03/20/2013 1.22 1.25 1.22 1.23 3,450
03/19/2013 1.23 1.2403 1.22 1.22 14,500
03/18/2013 1.27 1.27 1.22 1.23 27,710
03/15/2013 1.24 1.32 1.24 1.2901 11,349
03/14/2013 1.28 1.29 1.23 1.248 17,500
03/13/2013 1.25 1.34 1.21 1.289 33,647
03/12/2013 1.31 1.32 1.23 1.2501 18,170
03/11/2013 1.35 1.35 1.24 1.31 75,041
03/08/2013 1.41 1.4128 1.3 1.35 127,918
03/07/2013 1.7 1.72 1.41 1.4899 177,666
03/06/2013 1.3699 1.63 1.3401 1.6 128,964
03/05/2013 1.38 1.4 1.32 1.38 11,905
03/04/2013 1.4099 1.4099 1.36 1.37 17,125
03/01/2013 1.47 1.47 1.3301 1.41 27,974
02/28/2013 1.43 1.5 1.35 1.4499 69,174
02/27/2013 1.4 1.43 1.367 1.39 68,245
02/26/2013 1.4 1.4 1.3 1.3455 6,525
02/25/2013 1.39 1.42 1.3 1.35 30,416
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.