Quantcast

Historical Stock Prices

PCYG 
$5.59
*  
0.09
1.58%
Get PCYG Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading PCYG now
Exchange:NASDAQ
Industry: Technology
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 5.545 5.72 5.52 5.59 20,936
08/22/2019 5.8 5.91 5.5979 5.68 13,219
08/21/2019 5.68 5.95 5.24 5.84 49,485
08/20/2019 5.53 5.68 5.52 5.68 52,396
08/19/2019 5.39 5.52 5.18 5.5 40,028
08/16/2019 5.24 5.37 5.0601 5.31 27,048
08/15/2019 5.1 5.15 4.91 5.15 39,772
08/14/2019 4.99 5.15 4.98 5.03 17,798
08/13/2019 5.03 5.23 4.95 5 37,816
08/12/2019 4.96 5.08 4.89 5.08 32,289
08/09/2019 5.05 5.17 4.88 4.94 11,875
08/08/2019 4.97 5.18 4.97 5.09 18,342
08/07/2019 4.85 5.04 4.81 5.04 19,347
08/06/2019 4.97 5.04 4.81 4.92 30,115
08/05/2019 5.08 5.22 4.89 4.97 42,614
08/02/2019 5.14 5.22 5.08 5.17 34,094
08/01/2019 5.14 5.26 4.99 5.18 28,333
07/31/2019 5.05 5.3 5.05 5.13 88,994
07/30/2019 5.1 5.19 4.95 5.05 45,067
07/29/2019 5.11 5.2 4.97 5.12 28,309
07/26/2019 5.33 5.36 5.03 5.11 44,427
07/25/2019 5.09 5.3973 5.09 5.26 36,902
07/24/2019 4.86 5.11 4.86 5.11 29,785
07/23/2019 4.76 4.93 4.76 4.84 39,988
07/22/2019 4.95 5.06 4.78 4.78 45,779
07/19/2019 5.09 5.11 4.87 4.99 17,586
07/18/2019 4.95 5.13 4.95 5.08 39,574
07/17/2019 5.01 5.06 4.95 5.02 15,604
07/16/2019 5.1 5.1 4.98 5.04 18,510
07/15/2019 5.033 5.11 4.96 5.11 50,586
07/12/2019 5.06 5.12 5.01 5.03 30,055
07/11/2019 5.16 5.19 5.01 5.04 43,703
07/10/2019 5.23 5.32 5.06 5.15 69,274
07/09/2019 5.23 5.51 5.2 5.25 22,182
07/08/2019 5.12 5.34 5.01 5.25 56,593
07/05/2019 5.06 5.105 4.98 5.03 117,983
07/03/2019 5.09 5.35 5.05 5.12 27,823
07/02/2019 5.43 5.69 4.99 5.11 76,036
07/01/2019 5.46 5.67 5.25 5.25 67,356
06/28/2019 5.13 5.57 5.08 5.36 1,431,683
06/27/2019 5.12 5.365 5.11 5.14 88,682
06/26/2019 5.52 5.57 5.1 5.12 115,275
06/25/2019 5.52 5.5895 5.445 5.49 67,110
06/24/2019 5.5 5.5852 5.48 5.53 65,923
06/21/2019 5.47 5.57 5.28 5.48 61,340
06/20/2019 5.34 5.55 5.31 5.5 117,537
06/19/2019 5.43 5.63 5.32 5.38 71,939
06/18/2019 5.37 5.5299 5.37 5.44 74,244
06/17/2019 5.35 5.43 5.15 5.35 101,929
06/14/2019 5.27 5.5 5.15 5.27 122,267
06/13/2019 5.4 5.52 5.3 5.34 123,094
06/12/2019 5.36 5.56 5.27 5.33 109,888
06/11/2019 5.21 5.46 5.1 5.39 133,812
06/10/2019 5.25 5.77 4.97 5.16 1,038,569
06/07/2019 5.33 5.635 5.18 5.18 99,200
06/06/2019 5.25 5.7 5.25 5.33 61,929
06/05/2019 6.08 6.08 5.125 5.27 54,855
06/04/2019 5.48 6.22 5.48 6.05 91,725
06/03/2019 5.34 5.48 5.115 5.47 84,129
05/31/2019 5.4 5.42 5.23 5.26 54,862
05/30/2019 5.05 5.46 5.05 5.41 46,472
05/29/2019 5.29 5.36 4.94 5.01 168,908
05/28/2019 5.69 5.83 5.28 5.34 111,312
05/24/2019 5.69 5.86 5.51 5.61 54,483
05/23/2019 5.98 5.98 5.66 5.7 40,959
*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