Quantcast
PACB

Historical Stock Prices

$5.61
*  
0.10
1.75%
Get PACB Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading PACB now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/23/2019 5.7 5.785 5.58 5.61 1,939,468
08/22/2019 5.8 5.82 5.67 5.71 884,190
08/21/2019 5.76 5.815 5.7 5.79 643,882
08/20/2019 5.86 5.89 5.65 5.74 616,001
08/19/2019 5.8 5.94 5.74 5.84 1,432,342
08/16/2019 5.61 5.79 5.57 5.76 701,198
08/15/2019 5.55 5.72 5.52 5.6 796,805
08/14/2019 5.41 5.61 5.41 5.59 1,270,528
08/13/2019 5.78 5.92 5.46 5.49 1,208,984
08/12/2019 5.68 5.83 5.66 5.8 2,241,309
08/09/2019 5.76 5.895 5.68 5.68 1,899,693
08/08/2019 5.58 5.815 5.58 5.77 1,086,208
08/07/2019 5.57 5.6411 5.5 5.57 1,370,010
08/06/2019 5.41 5.58 5.355 5.49 970,430
08/05/2019 5.36 5.47 5.2801 5.38 1,158,049
08/02/2019 5.33 5.63 5.19 5.43 1,252,531
08/01/2019 5.41 5.46 5.185 5.38 2,380,779
07/31/2019 5.35 5.42 5.32 5.4 1,561,392
07/30/2019 5.21 5.37 5.21 5.35 1,090,206
07/29/2019 5.25 5.32 5.14 5.23 1,083,808
07/26/2019 5.26 5.35 5.2 5.24 1,606,428
07/25/2019 5.33 5.33 5.17 5.25 2,145,503
07/24/2019 5.22 5.34 5.22 5.3 990,313
07/23/2019 5.32 5.32 5.25 5.26 988,233
07/22/2019 5.29 5.37 5.15 5.3 1,256,552
07/19/2019 5.84 5.84 5.03 5.33 8,317,296
07/18/2019 5.87 5.9 5.77 5.88 870,439
07/17/2019 5.88 5.9 5.835 5.87 1,506,493
07/16/2019 5.96 5.96 5.9 5.9 1,121,277
07/15/2019 5.96 5.99 5.9 5.96 1,230,557
07/12/2019 5.95 5.965 5.86 5.94 1,270,566
07/11/2019 5.98 5.98 5.83 5.93 1,412,910
07/10/2019 6.01 6.05 5.94 5.98 3,581,416
07/09/2019 6.06 6.07 5.86 6 2,134,565
07/08/2019 6.1 6.13 6.03 6.05 1,328,719
07/05/2019 6.14 6.16 6.1 6.11 405,342
07/03/2019 6.1 6.21 6.08 6.16 698,959
07/02/2019 6.12 6.125 5.98 6.08 1,245,346
07/01/2019 6.11 6.12 5.97 6.09 1,324,599
06/28/2019 5.99 6.12 5.98 6.05 2,080,528
06/27/2019 5.9 6.02 5.81 6.01 2,203,861
06/26/2019 6 6.02 5.8 5.92 873,740
06/25/2019 6.06 6.165 5.985 6 1,228,208
06/24/2019 6.23 6.23 6.05 6.06 722,773
06/21/2019 6.2 6.27 6.04 6.23 3,402,629
06/20/2019 6.27 6.29 6.2 6.21 1,420,042
06/19/2019 6.41 6.44 6.25 6.27 2,009,733
06/18/2019 6.24 6.5 6.2 6.4 8,909,587
06/17/2019 6.66 6.815 6.6 6.68 1,289,598
06/14/2019 6.66 6.665 6.61 6.65 1,231,355
06/13/2019 6.76 6.795 6.46 6.66 2,031,335
06/12/2019 6.78 6.79 6.71 6.74 1,527,586
06/11/2019 6.82 6.83 6.7 6.73 2,345,417
06/10/2019 6.88 6.93 6.77 6.82 976,458
06/07/2019 6.92 6.94 6.83 6.89 607,916
06/06/2019 6.95 6.96 6.89 6.91 1,269,818
06/05/2019 6.94 7.03 6.91 6.97 1,573,624
06/04/2019 6.9 6.92 6.77 6.91 1,176,366
06/03/2019 6.73 6.91 6.7101 6.89 1,613,158
05/31/2019 6.8 6.83 6.69 6.7 2,766,050
05/30/2019 6.88 6.97 6.81 6.83 706,525
05/29/2019 6.85 7.035 6.79 6.87 2,678,490
05/28/2019 6.78 6.9 6.66 6.85 2,037,731
05/24/2019 6.92 6.925 6.68 6.8 2,438,394
05/23/2019 6.94 6.96 6.9 6.91 1,946,628
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio