Quantcast
PNTR

Historical Stock Prices

$14.8
*  
unch
unch
Get PNTR Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading PNTR 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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 14.87 14.89 14.75 14.8 41,492
06/13/2019 14.675 14.85 14.675 14.8 1,990
06/12/2019 14.8 14.8 14.78 14.78 350
06/11/2019 14.69 14.88 14.69 14.82 6,936
06/10/2019 14.62 14.84 14.57 14.71 16,103
06/07/2019 14.85 14.85 14.7 14.81 2,099
06/06/2019 14.51 14.72 14.51 14.72 16,590
06/05/2019 14.35 14.7 14.35 14.69 49,905
06/04/2019 14.28 14.42 14.25 14.4 66,408
06/03/2019 14.3 14.46 14.28 14.31 18,398
05/31/2019 14.15 14.33 14.15 14.15 11,020
05/30/2019 14.2 14.27 14.14 14.14 15,852
05/29/2019 14.23 14.38 14.05 14.15 21,494
05/28/2019 14.33 14.5 14.23 14.34 13,043
05/24/2019 14.3017 14.5036 14.3017 14.4 17,645
05/23/2019 14.41 14.49 14.32 14.4 28,392
05/22/2019 14.35 14.55 14.35 14.5 11,738
05/21/2019 14.45 14.5 14.425 14.47 8,161
05/20/2019 14.34 14.4614 14.34 14.44 8,127
05/17/2019 14.52 14.6 14.51 14.54 8,787
05/16/2019 14.61 14.61 14.47 14.525 18,606
05/15/2019 14.3 14.55 14.3 14.49 23,593
05/14/2019 14.48 14.48 14.35 14.41 11,864
05/13/2019 14.45 14.734 14.3 14.3 30,412
05/10/2019 14.94 15.18 14.94 15.1 2,498
05/09/2019 15.2 15.2 15.06 15.12 1,076
05/08/2019 15.31 15.31 15.31 15.31 00
05/07/2019 15.29 15.35 15.2537 15.31 4,798
05/06/2019 14.99 15.37 14.99 15.27 25,286
05/03/2019 15.31 15.4 15.27 15.3 8,101
05/02/2019 15.26 15.26 15.11 15.21 1,420
05/01/2019 15.19 15.37 15.15 15.3 11,669
04/30/2019 15.03 15.2 15.03 15.13 12,184
04/29/2019 15.12 15.33 15.06 15.22 57,585
04/26/2019 15.2 15.22 15.14 15.14 44,951
04/25/2019 15.22 15.22 15.17 15.18 2,389
04/24/2019 15.4 15.4 15.21 15.21 2,284
04/23/2019 15.3 15.36 15.25 15.31 18,973
04/22/2019 15.24 15.35 15.21 15.34 32,068
04/18/2019 15.45 15.45 15.35 15.43 17,591
04/17/2019 15.5 15.5 15.42 15.45 82,583
04/16/2019 15.46 15.5 15.42 15.42 23,022
04/15/2019 15.3665 15.55 15.3665 15.5 38,467
04/12/2019 15.455 15.46 15.43 15.45 5,688
04/11/2019 15.42 15.5 15.29 15.48 39,150
04/10/2019 15.18 15.4 15.18 15.4 24,170
04/09/2019 15.25 15.34 15.05 15.27 32,529
04/08/2019 15.21 15.42 15.11 15.315 22,799
04/05/2019 15.32 15.4 15.25 15.37 20,203
04/04/2019 15.41 15.47 15.23 15.44 56,897
04/03/2019 15.48 15.5 15.42 15.44 20,235
04/02/2019 15.51 15.6 15.45 15.5 6,056
04/01/2019 15.53 15.6875 15.45 15.45 9,649
03/29/2019 15.63 15.71 15.63 15.64 3,162
03/28/2019 15.51 15.9 15.47 15.75 36,293
03/27/2019 15.39 15.82 15.39 15.63 41,097
03/26/2019 15.7 15.8299 15.49 15.53 73,130
03/25/2019 15.22 15.8 15.22 15.72 57,370
03/22/2019 15.71 15.79 15.47 15.47 31,137
03/21/2019 15.56 15.8 15.56 15.65 49,793
03/20/2019 15 15.58 14.4655 15.44 50,340
03/19/2019 15.62 15.7 15.37 15.39 34,591
03/18/2019 15.82 15.99 15.3801 15.73 181,568
03/15/2019 15.77 16.155 15.77 15.82 144,591
03/14/2019 15.59 15.95 15.4387 15.7 333,571
*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