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 (%)
Sep 30, 2019 5.640 6.050 5.640 5.770 22,512 +0.07(+1.23%)
Sep 27, 2019 6.018 6.196 5.650 5.700 47,000 -0.37(-6.10%)
Sep 26, 2019 6.190 6.390 6.060 6.070 16,730 -0.10(-1.62%)
Sep 25, 2019 6.180 6.490 6.153 6.170 124,243 -0.08(-1.28%)
Sep 24, 2019 6.255 6.401 6.250 6.250 76,870 +0.04(+0.64%)
Sep 23, 2019 6.410 6.530 6.210 6.210 42,112 -0.20(-3.12%)
Sep 20, 2019 6.250 6.470 6.230 6.410 65,000 +0.17(+2.72%)
Sep 19, 2019 6.260 6.480 6.240 6.240 63,198 -0.04(-0.64%)
Sep 18, 2019 6.250 6.530 6.000 6.280 33,663 +0.08(+1.29%)
Sep 17, 2019 6.590 6.590 6.170 6.200 83,298 -0.38(-5.78%)
Sep 16, 2019 6.520 6.950 6.280 6.580 77,551 -0.01(-0.15%)
Sep 13, 2019 6.850 6.886 6.050 6.590 324,200 -1.06(-13.86%)
Sep 12, 2019 6.940 8.250 6.740 7.650 354,986 +0.85(+12.50%)
Sep 11, 2019 6.710 6.880 6.650 6.800 80,220 +0.23(+3.50%)
Sep 10, 2019 6.300 6.680 6.200 6.570 72,502 +0.26(+4.12%)
Sep 09, 2019 6.500 6.536 6.170 6.310 20,037 -0.24(-3.66%)
Sep 06, 2019 6.780 6.936 6.430 6.550 60,200 -0.19(-2.82%)
Sep 05, 2019 6.500 6.740 6.370 6.740 44,717 +0.35(+5.48%)
Sep 04, 2019 6.350 6.450 6.280 6.390 33,313 +0.11(+1.75%)
Sep 03, 2019 6.040 6.330 6.040 6.280 85,149 +0.18(+2.95%)
Aug 30, 2019 6.280 6.280 6.060 6.100 20,500 -0.16(-2.56%)
Aug 29, 2019 6.120 6.440 5.980 6.260 64,588 +0.20(+3.30%)
Aug 28, 2019 5.930 6.130 5.890 6.060 34,599 +0.16(+2.71%)
Aug 27, 2019 5.850 5.950 5.800 5.900 26,592 +0.09(+1.55%)
Aug 26, 2019 5.670 5.830 5.670 5.810 12,333 +0.22(+3.94%)
Aug 23, 2019 5.550 5.720 5.520 5.590 20,900 -0.09(-1.58%)
Aug 22, 2019 5.800 5.910 5.598 5.680 13,219 -0.16(-2.74%)
Aug 21, 2019 5.680 5.950 5.240 5.840 49,485 +0.16(+2.82%)
Aug 20, 2019 5.530 5.680 5.520 5.680 52,396 +0.18(+3.27%)
Aug 19, 2019 5.390 5.520 5.180 5.500 40,028 +0.19(+3.58%)
Aug 16, 2019 5.240 5.370 5.060 5.310 27,000 +0.16(+3.11%)
Aug 15, 2019 5.100 5.150 4.910 5.150 39,772 +0.12(+2.39%)
Aug 14, 2019 4.990 5.150 4.980 5.030 17,798 +0.03(+0.60%)
Aug 13, 2019 5.030 5.230 4.950 5.000 37,816 -0.08(-1.57%)
Aug 12, 2019 4.960 5.080 4.890 5.080 32,289 +0.14(+2.83%)
Aug 09, 2019 5.050 5.170 4.880 4.940 11,800 -0.15(-2.95%)
Aug 08, 2019 4.970 5.180 4.970 5.090 18,342 +0.05(+0.99%)
Aug 07, 2019 4.850 5.040 4.810 5.040 19,347 +0.12(+2.44%)
Aug 06, 2019 4.970 5.040 4.810 4.920 30,115 -0.05(-1.01%)
Aug 05, 2019 5.080 5.220 4.890 4.970 42,614 -0.20(-3.87%)
Aug 02, 2019 5.140 5.220 5.080 5.170 34,000 -0.01(-0.19%)
Aug 01, 2019 5.140 5.260 4.990 5.180 28,333 +0.05(+0.97%)
Jul 31, 2019 5.050 5.300 5.050 5.130 88,994 +0.08(+1.58%)
Jul 30, 2019 5.100 5.190 4.950 5.050 45,067 -0.07(-1.37%)
Jul 29, 2019 5.110 5.200 4.970 5.120 28,309 +0.01(+0.20%)
Jul 26, 2019 5.330 5.360 5.030 5.110 44,400 -0.15(-2.85%)
Jul 25, 2019 5.090 5.397 5.090 5.260 36,902 +0.15(+2.94%)
Jul 24, 2019 4.860 5.110 4.860 5.110 29,785 +0.27(+5.58%)
Jul 23, 2019 4.760 4.930 4.760 4.840 39,988 +0.06(+1.26%)
Jul 22, 2019 4.950 5.060 4.780 4.780 45,779 -0.21(-4.21%)
Jul 19, 2019 5.090 5.110 4.870 4.990 17,500 -0.09(-1.77%)
Jul 18, 2019 4.950 5.130 4.950 5.080 39,574 +0.06(+1.20%)
Jul 17, 2019 5.010 5.060 4.950 5.020 15,604 -0.02(-0.40%)
Jul 16, 2019 5.100 5.100 4.980 5.040 18,510 -0.07(-1.37%)
Jul 15, 2019 5.030 5.110 4.960 5.110 50,586 +0.08(+1.59%)
Jul 12, 2019 5.060 5.120 5.010 5.030 30,000 -0.01(-0.20%)
Jul 11, 2019 5.160 5.190 5.010 5.040 43,703 -0.11(-2.14%)
Jul 10, 2019 5.230 5.320 5.060 5.150 69,274 -0.10(-1.90%)
Jul 09, 2019 5.230 5.510 5.200 5.250 22,182 +0.00(+0.00%)
Jul 08, 2019 5.120 5.340 5.010 5.250 56,593 +0.22(+4.37%)
Jul 05, 2019 5.060 5.105 4.980 5.030 117,900 -0.09(-1.76%)
Jul 03, 2019 5.090 5.350 5.050 5.120 27,800 +0.01(+0.20%)
Jul 02, 2019 5.430 5.690 4.990 5.110 76,036 -0.14(-2.67%)
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.