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, 2020 4.790 4.790 4.790 30,761 -0.18(-3.62%)
Dec 30, 2020 5.110 5.110 4.910 4.970 30,761 -0.17(-3.31%)
Dec 29, 2020 4.940 5.180 4.930 5.140 46,778 +0.19(+3.84%)
Dec 28, 2020 4.960 5.100 4.910 4.950 44,026 -0.07(-1.39%)
Dec 24, 2020 4.850 5.100 4.850 5.020 29,100 +0.09(+1.83%)
Dec 23, 2020 4.820 5.115 4.750 4.930 79,045 +0.08(+1.65%)
Dec 22, 2020 4.950 4.950 4.810 4.850 67,687 -0.09(-1.82%)
Dec 21, 2020 5.200 5.250 4.900 4.940 97,575 -0.28(-5.36%)
Dec 18, 2020 5.060 5.350 4.810 5.220 187,600 +0.15(+2.96%)
Dec 17, 2020 4.850 5.080 4.765 5.070 40,918 +0.23(+4.75%)
Dec 16, 2020 5.040 5.040 4.810 4.840 61,182 -0.20(-3.97%)
Dec 15, 2020 4.870 5.150 4.780 5.040 42,363 +0.18(+3.70%)
Dec 14, 2020 5.040 5.040 4.850 4.860 23,601 -0.10(-2.02%)
Dec 11, 2020 4.930 4.990 4.895 4.960 18,900 +0.03(+0.61%)
Dec 10, 2020 4.790 4.930 4.790 4.930 11,306 +0.14(+2.92%)
Dec 09, 2020 5.200 5.300 4.780 4.790 41,736 -0.41(-7.88%)
Dec 08, 2020 4.980 5.360 4.950 5.200 108,421 +0.25(+5.05%)
Dec 07, 2020 4.970 5.000 4.917 4.950 37,187 -0.01(-0.20%)
Dec 04, 2020 4.920 5.000 4.870 4.960 23,200 +0.04(+0.81%)
Dec 03, 2020 4.820 5.000 4.670 4.920 43,327 +0.14(+2.93%)
Dec 02, 2020 4.770 4.830 4.600 4.780 55,599 +0.04(+0.84%)
Dec 01, 2020 4.690 4.805 4.642 4.740 41,243 +0.05(+1.07%)
Nov 30, 2020 4.600 4.796 4.565 4.690 25,653 +0.05(+1.08%)
Nov 27, 2020 4.560 4.640 4.480 4.640 15,600 +0.09(+1.98%)
Nov 25, 2020 4.640 4.712 4.530 4.550 20,000 -0.05(-1.09%)
Nov 24, 2020 4.710 4.775 4.520 4.600 46,791 -0.10(-2.13%)
Nov 23, 2020 4.690 4.720 4.650 4.700 26,781 -0.02(-0.42%)
Nov 20, 2020 4.710 4.800 4.710 4.720 42,300 -0.04(-0.84%)
Nov 19, 2020 4.700 4.760 4.640 4.760 20,501 +0.06(+1.28%)
Nov 18, 2020 4.840 4.850 4.684 4.700 20,418 -0.02(-0.42%)
Nov 17, 2020 4.920 4.920 4.720 4.720 52,473 -0.28(-5.60%)
Nov 16, 2020 5.090 5.200 4.920 5.000 40,510 -0.13(-2.53%)
Nov 13, 2020 4.990 5.170 4.990 5.130 41,200 +0.15(+3.01%)
Nov 12, 2020 4.925 5.140 4.845 4.980 50,910 +0.03(+0.61%)
Nov 11, 2020 4.640 4.960 4.590 4.950 53,063 +0.36(+7.84%)
Nov 10, 2020 4.390 4.640 4.370 4.590 49,903 +0.30(+6.99%)
Nov 09, 2020 4.250 4.700 4.250 4.290 38,258 +0.03(+0.70%)
Nov 06, 2020 4.440 4.550 4.220 4.260 21,500 -0.13(-2.96%)
Nov 05, 2020 4.030 4.420 4.030 4.390 26,913 +0.36(+8.93%)
Nov 04, 2020 4.150 4.170 3.800 4.030 139,257 -0.15(-3.59%)
Nov 03, 2020 4.380 4.420 4.130 4.180 45,450 -0.11(-2.56%)
Nov 02, 2020 4.450 4.465 4.208 4.290 27,766 -0.05(-1.15%)
Oct 30, 2020 4.580 4.589 4.280 4.340 24,600 -0.21(-4.62%)
Oct 29, 2020 4.440 4.580 4.380 4.550 24,783 +0.10(+2.25%)
Oct 28, 2020 4.610 4.635 4.410 4.450 14,888 -0.25(-5.32%)
Oct 27, 2020 4.810 4.810 4.680 4.700 12,255 -0.05(-1.05%)
Oct 26, 2020 4.960 4.960 4.750 4.750 17,724 -0.24(-4.81%)
Oct 23, 2020 4.930 5.070 4.930 4.990 12,200 -0.06(-1.19%)
Oct 22, 2020 4.890 5.125 4.890 5.050 23,356 +0.12(+2.43%)
Oct 21, 2020 5.080 5.080 4.890 4.930 11,258 -0.11(-2.18%)
Oct 20, 2020 4.940 5.090 4.820 5.040 12,439 +0.25(+5.22%)
Oct 19, 2020 5.040 5.100 4.780 4.790 14,205 -0.26(-5.15%)
Oct 16, 2020 5.030 5.200 5.000 5.050 16,900 -0.04(-0.79%)
Oct 15, 2020 4.910 5.180 4.860 5.090 16,055 +0.13(+2.62%)
Oct 14, 2020 5.220 5.300 4.960 4.960 27,725 -0.37(-6.94%)
Oct 13, 2020 5.480 5.530 5.330 5.330 30,153 -0.17(-3.09%)
Oct 12, 2020 5.160 5.500 5.120 5.500 55,142 +0.31(+5.97%)
Oct 09, 2020 5.130 5.250 5.080 5.190 30,700 +0.10(+1.96%)
Oct 08, 2020 5.160 5.180 5.040 5.090 19,381 +0.02(+0.39%)
Oct 07, 2020 5.140 5.140 5.020 5.070 36,704 +0.15(+3.05%)
Oct 06, 2020 5.120 5.200 4.920 4.920 29,408 -0.26(-5.02%)
Oct 05, 2020 5.016 5.200 5.016 5.180 22,611 +0.17(+3.39%)
Oct 02, 2020 5.020 5.150 5.000 5.010 12,500 -0.04(-0.79%)
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.