Home > Quotes > PTSC > Historical Prices

PTSC

Save my stocks for next time

Investor Tools
- Find and Monitor » Guru Screener/Analysis » Heatmaps » Stock Screener » Stock Widget
  
  Tools for PTSC » Analyst Info » Insider Holdings Summary » Stock Consultant » Stock Report » Stock Comparison

Tracking Tools
- Select a tool to begin tracking your stock. » Portfolio Tracking » Ticker » Alerts

Newsletter Tools
- NASDAQ.com Newsletters are available now. Topics include “NASDAQ Stocks to Watch” and “NASDAQ Guru Investor” » Click here to Sign Up » FAQs

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

Patriot Scientific Corporation (PTSC) Historical Stock Prices

PTSC

$0.16 0.004

2.56% 1,238,781 Shares Traded

Update Quotes:

Select the Timeframe:

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

Results for: 1 Month, From 22-JAN-2012 TO 22-FEB-2012

Date	Open	High	Low	Close/Last	Volume
16:00	N/A	0.168	0.1475	0.16	1,238,781
02/22/2012	0.1566	0.168	0.1475	0.16	1,238,781
02/21/2012	0.149	0.169	0.135	0.156	2,119,453
02/17/2012	0.13	0.1581	0.127	0.147	3,224,254
02/16/2012	0.106	0.131	0.106	0.13	316,386
02/15/2012	0.13	0.132	0.105	0.122	1,119,347
02/14/2012	0.13	0.138	0.1171	0.127	1,911,409
02/13/2012	0.1173	0.1368	0.1125	0.13	5,092,162
02/10/2012	0.105	0.124	0.1	0.12	5,418,630
02/09/2012	0.088	0.1055	0.088	0.1055	156,660
02/08/2012	0.1	0.105	0.095	0.104	275,590
02/07/2012	0.1	0.106	0.096	0.096	86,411
02/06/2012	0.093	0.1	0.092	0.095	259,855
02/03/2012	0.087	0.106	0.087	0.093	84,200
02/02/2012	0.087	0.106	0.087	0.103	130,423
02/01/2012	0.095	0.105	0.095	0.105	621,985
01/31/2012	0.08	0.09	0.08	0.0861	136,748
01/30/2012	0.1	0.1	0.085	0.086	78,169
01/27/2012	0.098	0.105	0.098	0.098	712,592
01/26/2012	0.0921	0.1	0.0921	0.1	388,631
01/25/2012	0.0944	0.0999	0.089	0.098	228,612
01/24/2012	0.0905	0.096	0.085	0.0944	125,898
01/23/2012	0.099	0.1	0.09	0.09	929,114