Quantcast
PCOM

Historical Stock Prices

$11.05
*  
0.84
7.06%
Get PCOM Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading PCOM now
Exchange:NASDAQ
Industry: Miscellaneous
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 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 11.9 11.9 11.02 11.07 74,052
11/15/2018 11.83 12.01 11.83 11.89 76,764
11/14/2018 12 12.11 10.42 11.83 208,483
11/13/2018 12.45 12.47 12.09 12.14 62,692
11/12/2018 12.15 12.52 12.15 12.41 95,448
11/09/2018 12.33 12.36 11.975 12.14 35,234
11/08/2018 11.88 12.57 11.62 12.41 68,642
11/07/2018 11.65 12.19 11.65 11.9 40,400
11/06/2018 12.24 12.4292 11.5 11.6 67,535
11/05/2018 13.03 13.14 12.06 12.25 69,640
11/02/2018 12.76 13.209 12.46 13.16 63,325
11/01/2018 12.66 12.955 12.5379 12.69 85,388
10/31/2018 12.56 12.65 12.33 12.46 31,247
10/30/2018 11.99 12.662 11.85 12.5 50,369
10/29/2018 12.81 13.09 11.9301 12.07 59,920
10/26/2018 12.91 12.95 12.5701 12.81 64,657
10/25/2018 13.35 13.48 12.98 13.04 58,649
10/24/2018 14.43 14.51 13.27 13.27 57,036
10/23/2018 14.6 14.73 14.44 14.44 67,350
10/22/2018 14.51 14.9 14.25 14.75 90,671
10/19/2018 14.38 14.95 14.27 14.62 110,559
10/18/2018 14.18 14.5826 13.98 14.49 74,931
10/17/2018 13.81 14.3 13.546 14.19 76,784
10/16/2018 13.5 14.03 13.3 13.82 87,623
10/15/2018 13.01 13.42 12.89 13.36 92,293
10/12/2018 13.32 13.365 13.09 13.15 65,427
10/11/2018 12.86 13.22 12.61 13.1 57,574
10/10/2018 13.37 13.41 12.85 13.06 94,224
10/09/2018 14.95 14.95 13.4 13.41 126,575
10/08/2018 14.06 15.41 13.5275 14.98 141,589
10/05/2018 14.06 15.41 13.5275 14.98 82,375
10/04/2018 13.78 14.16 13.5 14.04 135,059
10/03/2018 13.91 14.01 13.7 13.91 324,121
10/02/2018 14.01 14.08 13.88 13.92 75,638
10/01/2018 14 14.369 13.96 14.06 109,459
09/28/2018 13.88 14.09 13.865 14.04 46,565
09/27/2018 14.1 14.1 13.6 14 52,260
09/26/2018 14.25 14.41 13.97 14.05 87,943
09/25/2018 13.4 14.3 13.4 14.25 128,466
09/24/2018 12.95 13.45 12.85 13.4 146,048
09/21/2018 12.52 13.07 12.08 13.06 139,788
09/20/2018 12.59 12.62 12.4652 12.52 48,391
09/19/2018 12.76 12.84 12.29 12.57 57,663
09/18/2018 13.07 13.23 12.75 12.84 156,081
09/17/2018 13.18 13.69 13.05 13.07 95,917
09/14/2018 13.35 13.44 12.92 13.13 79,280
09/13/2018 14.2 14.2 13.4 13.46 85,538
09/12/2018 14.4 14.45 13.98 14.2 44,409
09/11/2018 14.13 14.47 13.9 14.41 39,276
09/10/2018 14.9 14.9 14.04 14.23 100,455
09/07/2018 14.69 14.91 14.65 14.9 44,671
09/06/2018 14.63 14.69 14.25 14.69 89,884
09/05/2018 14.93 14.93 14.22 14.64 81,017
09/04/2018 15.22 15.43 15.03 15.08 59,813
08/31/2018 15.25 15.478 14.99 15.33 74,300
08/30/2018 15.19 15.64 15 15.38 67,775
08/29/2018 15.06 15.2 14.91 15.2 104,333
08/28/2018 15.39 15.4 15.02 15.05 51,340
08/27/2018 15.26 15.98 15.25 15.4 104,831
08/24/2018 14.92 15.26 14.74 15.22 73,294
08/23/2018 15 15.26 14.87 14.92 52,981
08/22/2018 15.04 15.17 14.87 14.98 67,683
08/21/2018 15.84 15.87 15.03 15.17 79,469
08/20/2018 16.24 16.2666 15.8001 15.84 60,004
08/17/2018 16.05 16.29 15.955 16.23 87,224
08/16/2018 16.045 16.24 15.87 16.05 114,632
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PCOM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio