Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Park City Group (NQ: PCYG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.190 5.200 5.000 5.060 54,300 -0.08(-1.56%)
Dec 30, 2019 4.840 5.250 4.810 5.140 66,510 +0.28(+5.76%)
Dec 27, 2019 4.910 5.010 4.840 4.860 80,900 -0.08(-1.62%)
Dec 26, 2019 5.250 5.250 4.620 4.940 81,449 -0.30(-5.73%)
Dec 24, 2019 5.250 5.270 5.210 5.240 7,200 -0.01(-0.19%)
Dec 23, 2019 5.090 5.265 5.090 5.250 52,661 +0.15(+2.94%)
Dec 20, 2019 5.110 5.210 4.990 5.100 38,600 -0.06(-1.16%)
Dec 19, 2019 4.920 5.240 4.920 5.160 75,528 +0.21(+4.24%)
Dec 18, 2019 4.610 5.040 4.610 4.950 54,620 +0.05(+1.02%)
Dec 17, 2019 4.650 4.990 4.650 4.900 67,368 +0.22(+4.70%)
Dec 16, 2019 4.450 5.000 4.440 4.680 88,084 +0.04(+0.86%)
Dec 13, 2019 4.670 4.727 4.570 4.640 24,600 -0.10(-2.11%)
Dec 12, 2019 4.780 4.865 4.720 4.740 44,633 +0.01(+0.21%)
Dec 11, 2019 4.730 4.850 4.630 4.730 62,841 +0.04(+0.85%)
Dec 10, 2019 4.780 5.040 4.685 4.690 75,068 -0.14(-2.90%)
Dec 09, 2019 4.940 4.940 4.770 4.830 38,655 -0.03(-0.62%)
Dec 06, 2019 4.670 4.990 4.670 4.860 35,600 +0.25(+5.42%)
Dec 05, 2019 4.830 4.900 4.610 4.610 21,622 -0.18(-3.76%)
Dec 04, 2019 5.050 5.110 4.790 4.790 29,146 -0.24(-4.77%)
Dec 03, 2019 4.830 5.200 4.830 5.030 57,441 +0.15(+3.07%)
Dec 02, 2019 4.700 4.890 4.620 4.880 25,103 +0.18(+3.83%)
Nov 29, 2019 4.390 4.740 4.280 4.700 26,700 +0.32(+7.31%)
Nov 27, 2019 4.490 4.490 4.309 4.380 39,100 -0.06(-1.35%)
Nov 26, 2019 4.366 4.660 4.331 4.440 36,310 +0.02(+0.45%)
Nov 25, 2019 4.270 4.580 4.270 4.420 175,590 +0.07(+1.61%)
Nov 22, 2019 4.520 4.640 4.320 4.350 74,400 -0.24(-5.23%)
Nov 21, 2019 4.740 4.780 4.560 4.590 33,974 -0.01(-0.22%)
Nov 20, 2019 4.860 4.860 4.550 4.600 47,510 -0.23(-4.76%)
Nov 19, 2019 4.525 4.870 4.455 4.830 41,514 +0.33(+7.33%)
Nov 18, 2019 4.390 4.800 4.380 4.500 101,305 -0.34(-7.02%)
Nov 15, 2019 5.120 5.165 4.740 4.840 53,200 -0.32(-6.20%)
Nov 14, 2019 5.160 5.360 5.150 5.160 47,026 -0.10(-1.90%)
Nov 13, 2019 5.450 5.580 5.260 5.260 26,940 -0.21(-3.84%)
Nov 12, 2019 5.530 5.630 5.370 5.470 23,190 +0.33(+6.42%)
Nov 11, 2019 5.090 5.510 5.090 5.140 44,322 -0.05(-0.96%)
Nov 08, 2019 5.000 5.620 5.000 5.190 81,800 -0.20(-3.71%)
Nov 07, 2019 5.460 5.600 5.300 5.390 13,481 -0.11(-2.00%)
Nov 06, 2019 5.650 5.660 5.400 5.500 11,890 -0.10(-1.79%)
Nov 05, 2019 5.650 5.709 5.520 5.600 8,077 -0.06(-1.06%)
Nov 04, 2019 5.570 5.660 5.570 5.660 6,798 +0.12(+2.17%)
Nov 01, 2019 5.560 5.620 5.476 5.540 8,300 +0.09(+1.65%)
Oct 31, 2019 5.460 5.490 5.390 5.450 7,967 -0.13(-2.33%)
Oct 30, 2019 5.410 5.580 5.410 5.580 7,451 +0.11(+2.01%)
Oct 29, 2019 5.390 5.540 5.310 5.470 25,628 +0.04(+0.74%)
Oct 28, 2019 5.270 5.540 5.270 5.430 16,297 +0.16(+3.04%)
Oct 25, 2019 5.230 5.320 5.100 5.270 30,400 -0.18(-3.30%)
Oct 24, 2019 5.490 5.490 5.170 5.450 38,538 -0.09(-1.62%)
Oct 23, 2019 5.340 5.540 5.340 5.540 16,315 +0.15(+2.78%)
Oct 22, 2019 5.420 5.500 5.360 5.390 15,194 -0.08(-1.46%)
Oct 21, 2019 5.550 5.550 5.382 5.470 11,125 +0.05(+0.92%)
Oct 18, 2019 5.270 5.530 5.270 5.420 5,400 +0.04(+0.74%)
Oct 17, 2019 5.630 5.710 5.380 5.380 17,974 -0.22(-3.93%)
Oct 16, 2019 5.910 5.910 5.540 5.600 10,905 -0.21(-3.61%)
Oct 15, 2019 5.520 5.810 5.500 5.810 22,553 +0.22(+3.94%)
Oct 14, 2019 5.460 5.620 5.450 5.590 12,541 +0.08(+1.45%)
Oct 11, 2019 5.500 5.672 5.500 5.510 20,100 +0.04(+0.73%)
Oct 10, 2019 5.430 5.580 5.430 5.470 12,361 +0.04(+0.74%)
Oct 09, 2019 5.410 5.690 5.350 5.430 10,882 +0.10(+1.88%)
Oct 08, 2019 5.640 5.640 5.280 5.330 25,025 -0.28(-4.99%)
Oct 07, 2019 5.660 5.710 5.560 5.610 6,918 +0.12(+2.19%)
Oct 04, 2019 5.510 5.600 5.450 5.490 28,900 +0.05(+0.92%)
Oct 03, 2019 5.560 5.595 5.430 5.440 28,052 -0.19(-3.37%)
Oct 02, 2019 5.540 5.780 5.400 5.630 30,673 +0.12(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.