Quantcast
PFIN

Historical Stock Prices

$7.7
*  
0.387
4.79%
Get PFIN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PFIN 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 7.825 8.06 7.7 7.7 2,896
01/17/2019 7.56 8.087 7.56 8.087 2,765
01/16/2019 7.75 8.107 7.59 7.6 3,603
01/15/2019 8.15 8.15 7.154 7.56 15,968
01/14/2019 8.05 8.05 8.05 8.05 00
01/11/2019 7.966 8.1 7.966 8.05 1,672
01/10/2019 7.8018 8.0505 7.8018 8.0505 1,638
01/09/2019 8.1115 8.1115 7.56 7.9 5,489
01/08/2019 8.1108 8.1108 8.1 8.1 2,077
01/07/2019 7.94 8.15 7.56 7.86 9,713
01/04/2019 7.8 7.94 7.8 7.91 924
01/03/2019 7.53 7.836 7.53 7.836 1,446
01/02/2019 7.7294 7.8615 7.7012 7.82 3,714
12/31/2018 7.9362 7.9362 7.47 7.73 5,187
12/28/2018 7.48 7.94 7.48 7.94 4,182
12/27/2018 7.71 7.91 7.71 7.83 1,255
12/26/2018 7.612 7.71 7.612 7.71 994
12/24/2018 7.7869 7.7869 7.33 7.73 3,486
12/21/2018 7.713 7.9 6.03 7.9 8,641
12/20/2018 7.5677 7.75 7.5677 7.684 1,386
12/19/2018 7.75 7.75 7.55 7.55 1,487
12/18/2018 7.965 7.965 7.57 7.57 5,930
12/17/2018 7.9395 8 7.9395 7.9925 4,437
12/14/2018 7.77 7.77 7.77 7.77 294
12/13/2018 8.12 8.12 7.72 7.72 212
12/12/2018 7.88 8.16 7.88 8.16 1,898
12/11/2018 7.73 8.07 7.6 7.898 4,571
12/10/2018 8.2 8.2 8 8 4,275
12/07/2018 7.7 7.7 7.65 7.65 625
12/06/2018 8.25 8.25 7.7 7.7 2,992
12/04/2018 8.1617 8.1617 8.1617 8.1617 00
12/03/2018 7.68 8.1617 7.68 8.1617 632
11/30/2018 8.05 8.15 8.05 8.15 5,157
11/29/2018 7.8137 8.05 7.8137 8.05 419
11/28/2018 7.9731 7.9731 7.9731 7.9731 00
11/27/2018 7.9731 7.9731 7.9731 7.9731 00
11/26/2018 7.9731 7.9731 7.9731 7.9731 173
11/23/2018 7.9553 7.9553 7.9553 7.9553 00
11/21/2018 7.9553 7.9553 7.9553 7.9553 244
11/20/2018 7.7815 7.7815 7.625 7.78 9,192
11/19/2018 7.7844 7.7844 7.5813 7.638 1,490
11/16/2018 7.9468 7.9468 7.65 7.65 2,755
11/15/2018 7.9267 8.1134 7.8 8.1 2,051
11/14/2018 8.1023 8.115 8.1 8.115 1,549
11/13/2018 8.0654 8.2003 8.06 8.2003 2,820
11/12/2018 8 8.1649 8 8.1649 1,692
11/09/2018 8.25 8.25 8.1846 8.1846 1,597
11/08/2018 8.15 8.1908 8.15 8.188 2,160
11/07/2018 7.8 8.0506 7.8 8.0506 3,755
11/06/2018 7.55 7.55 7.55 7.55 00
11/05/2018 7.79 7.79 7.55 7.55 1,299
11/02/2018 7.7486 7.7486 7.67 7.67 2,505
11/01/2018 7.87 8.1363 7.6124 7.7 6,030
10/31/2018 7.89 8.2 7.88 7.8913 1,725
10/30/2018 7.8518 7.8518 7.8518 7.8518 700
10/29/2018 7.77 7.9 7.4668 7.63 3,568
10/26/2018 7.9 8.13 7.5624 7.6024 13,343
10/25/2018 8.091 8.15 7.9 7.9 1,050
10/24/2018 8 8.075 7.63 7.63 2,473
10/23/2018 7.9 8.0865 7.9 7.9437 5,862
10/22/2018 7.9 7.9 7.9 7.9 175
10/19/2018 7.94 7.94 7.94 7.94 00
10/18/2018 8.04 8.2 7.9 7.94 10,259
*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