Quantcast

Historical Stock Prices

PRPO 
$0.2041
*  
0.0015
0.73%
Get PRPO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PRPO 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 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 0.2025 0.214 0.201 0.2041 1,704,834
01/17/2019 0.21 0.215 0.204 0.2056 1,525,374
01/16/2019 0.23 0.23 0.2005 0.2051 2,890,422
01/15/2019 0.2415 0.243 0.22 0.223 4,112,761
01/14/2019 0.262 0.268 0.218 0.2241 5,854,493
01/11/2019 0.275 0.3 0.24 0.26 14,654,200
01/10/2019 0.289 0.3199 0.225 0.2351 28,051,410
01/09/2019 0.178 0.179 0.1601 0.165 745,369
01/08/2019 0.182 0.189 0.17 0.17 1,782,602
01/07/2019 0.175 0.175 0.16 0.1676 967,413
01/04/2019 0.17 0.1899 0.1603 0.168 2,030,786
01/03/2019 0.168 0.174 0.154 0.1646 1,192,519
01/02/2019 0.181 0.181 0.1513 0.16 1,060,454
12/31/2018 0.162 0.162 0.1501 0.154 484,830
12/28/2018 0.15 0.167 0.15 0.1545 571,081
12/27/2018 0.16 0.16 0.15 0.15 447,842
12/26/2018 0.153 0.162 0.151 0.159 327,501
12/24/2018 0.1774 0.1774 0.1501 0.1531 370,172
12/21/2018 0.171 0.18 0.1555 0.169 816,229
12/20/2018 0.17 0.184 0.16 0.1761 979,762
12/19/2018 0.165 0.18 0.162 0.17 464,368
12/18/2018 0.1943 0.1943 0.1601 0.1601 781,658
12/17/2018 0.19 0.19 0.1701 0.1725 419,906
12/14/2018 0.1801 0.1932 0.1801 0.1859 215,495
12/13/2018 0.2047 0.2047 0.1862 0.195 391,235
12/12/2018 0.2179 0.2179 0.181 0.1925 1,136,260
12/11/2018 0.22 0.22 0.187 0.199 413,788
12/10/2018 0.2 0.2 0.1801 0.2 790,851
12/07/2018 0.2195 0.2195 0.19 0.1918 741,797
12/06/2018 0.22 0.22 0.2005 0.2051 482,630
12/04/2018 0.24 0.25 0.205 0.2199 1,141,018
12/03/2018 0.241 0.2423 0.23 0.24 163,230
11/30/2018 0.241 0.241 0.23 0.2308 257,677
11/29/2018 0.24 0.241 0.2205 0.24 516,032
11/28/2018 0.252 0.252 0.22 0.2398 791,937
11/27/2018 0.255 0.275 0.2515 0.2519 834,461
11/26/2018 0.263 0.268 0.2598 0.26 292,861
11/23/2018 0.2652 0.2741 0.2611 0.2675 314,185
11/21/2018 0.29 0.29 0.2678 0.2719 589,763
11/20/2018 0.292 0.31 0.265 0.2875 1,117,140
11/19/2018 0.294 0.3 0.28 0.2912 665,290
11/16/2018 0.3 0.31 0.273 0.2815 980,816
11/15/2018 0.315 0.315 0.295 0.3021 409,690
11/14/2018 0.318 0.3264 0.291 0.3041 772,718
11/13/2018 0.273 0.3299 0.2723 0.315 1,673,261
11/12/2018 0.278 0.279 0.27 0.2718 346,716
11/09/2018 0.28 0.298 0.28 0.2821 339,140
11/08/2018 0.298 0.298 0.2751 0.28 500,932
11/07/2018 0.29 0.29 0.28 0.2854 787,554
11/06/2018 0.288 0.29 0.2811 0.285 439,700
11/05/2018 0.299 0.299 0.275 0.28 491,866
11/02/2018 0.3043 0.3071 0.2801 0.281 860,026
11/01/2018 0.3049 0.31 0.28 0.2899 2,161,140
10/31/2018 0.26 0.2699 0.2551 0.2699 554,686
10/30/2018 0.263 0.263 0.25 0.2597 364,287
10/29/2018 0.27 0.28 0.25 0.2595 769,994
10/26/2018 0.29 0.295 0.27 0.2798 593,283
10/25/2018 0.29 0.3 0.27 0.2813 711,821
10/24/2018 0.32 0.32 0.27 0.29 860,485
10/23/2018 0.31 0.329 0.2901 0.296 947,411
10/22/2018 0.32 0.33 0.2901 0.31 1,206,083
10/19/2018 0.32 0.3299 0.3105 0.32 674,058
10/18/2018 0.35 0.35 0.3155 0.3298 1,095,096
*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