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, 2020 5.060 5.090 4.850 4.930 17,203 -0.12(-2.38%)
Sep 29, 2020 4.960 5.098 4.861 5.050 33,965 -0.18(-3.44%)
Sep 28, 2020 5.240 5.240 4.820 5.230 56,215 +0.59(+12.72%)
Sep 25, 2020 4.430 4.690 4.430 4.640 33,500 +0.18(+4.04%)
Sep 24, 2020 4.590 4.640 4.440 4.460 23,281 -0.13(-2.83%)
Sep 23, 2020 4.790 4.800 4.560 4.590 23,701 -0.19(-3.97%)
Sep 22, 2020 4.780 4.880 4.650 4.780 19,037 -0.03(-0.62%)
Sep 21, 2020 4.880 4.950 4.720 4.810 34,966 -0.19(-3.80%)
Sep 18, 2020 5.130 5.130 4.810 5.000 71,200 -0.04(-0.79%)
Sep 17, 2020 5.040 5.130 5.000 5.040 29,423 -0.07(-1.37%)
Sep 16, 2020 4.900 5.150 4.900 5.110 55,832 +0.20(+4.07%)
Sep 15, 2020 4.990 5.085 4.910 4.910 33,470 -0.07(-1.41%)
Sep 14, 2020 4.670 4.990 4.580 4.980 29,576 +0.40(+8.73%)
Sep 11, 2020 4.570 4.790 4.360 4.580 37,400 -0.14(-2.97%)
Sep 10, 2020 4.610 4.810 4.530 4.720 22,286 +0.18(+3.96%)
Sep 09, 2020 4.700 4.720 4.495 4.540 23,257 -0.09(-1.94%)
Sep 08, 2020 4.830 4.860 4.620 4.630 23,008 -0.11(-2.32%)
Sep 04, 2020 4.850 4.860 4.570 4.740 15,400 -0.01(-0.21%)
Sep 03, 2020 4.940 4.950 4.660 4.750 30,669 -0.19(-3.85%)
Sep 02, 2020 4.940 5.000 4.900 4.940 26,458 -0.04(-0.80%)
Sep 01, 2020 4.970 5.050 4.920 4.980 18,661 +0.02(+0.40%)
Aug 31, 2020 5.020 5.120 4.960 4.960 45,462 -0.02(-0.40%)
Aug 28, 2020 4.940 5.000 4.860 4.980 10,800 +0.11(+2.26%)
Aug 27, 2020 4.980 4.980 4.850 4.870 18,721 -0.13(-2.60%)
Aug 26, 2020 5.100 5.100 4.980 5.000 16,524 -0.03(-0.60%)
Aug 25, 2020 4.950 5.050 4.950 5.030 16,049 +0.07(+1.41%)
Aug 24, 2020 5.010 5.030 4.840 4.960 21,992 -0.04(-0.80%)
Aug 21, 2020 5.030 5.060 5.000 5.000 15,400 -0.08(-1.57%)
Aug 20, 2020 5.120 5.170 4.950 5.080 29,837 -0.07(-1.36%)
Aug 19, 2020 5.210 5.240 5.120 5.150 15,553 -0.01(-0.19%)
Aug 18, 2020 5.150 5.225 4.980 5.160 69,153 +0.04(+0.78%)
Aug 17, 2020 5.190 5.200 5.050 5.120 31,016 -0.08(-1.54%)
Aug 14, 2020 5.200 5.230 5.190 5.200 28,800 +0.00(+0.00%)
Aug 13, 2020 5.260 5.270 5.170 5.200 36,252 -0.04(-0.76%)
Aug 12, 2020 5.330 5.330 5.180 5.240 31,737 +0.01(+0.19%)
Aug 11, 2020 5.290 5.340 5.170 5.230 85,131 -0.01(-0.19%)
Aug 10, 2020 5.250 5.280 5.100 5.240 22,534 -0.04(-0.76%)
Aug 07, 2020 5.050 5.290 5.050 5.280 34,200 +0.24(+4.76%)
Aug 06, 2020 4.960 5.090 4.810 5.040 25,526 +0.09(+1.82%)
Aug 05, 2020 4.960 5.450 4.760 4.950 73,668 -0.01(-0.20%)
Aug 04, 2020 4.770 5.200 4.760 4.960 45,724 +0.23(+4.86%)
Aug 03, 2020 4.340 4.730 4.340 4.730 36,435 +0.36(+8.24%)
Jul 31, 2020 4.300 4.390 4.286 4.370 41,900 +0.07(+1.63%)
Jul 30, 2020 4.300 4.420 4.230 4.300 121,925 -0.14(-3.15%)
Jul 29, 2020 4.050 4.580 4.020 4.440 258,586 +0.43(+10.72%)
Jul 28, 2020 4.070 4.190 3.950 4.010 15,373 -0.10(-2.43%)
Jul 27, 2020 3.870 4.140 3.870 4.110 21,006 +0.24(+6.20%)
Jul 24, 2020 3.910 4.030 3.840 3.870 21,700 -0.07(-1.78%)
Jul 23, 2020 4.070 4.070 3.920 3.940 31,540 -0.14(-3.43%)
Jul 22, 2020 4.130 4.210 4.030 4.080 34,990 -0.06(-1.45%)
Jul 21, 2020 4.170 4.284 4.120 4.140 25,540 -0.03(-0.72%)
Jul 20, 2020 4.220 4.250 4.090 4.170 11,891 -0.05(-1.18%)
Jul 17, 2020 4.280 4.330 4.190 4.220 51,400 -0.08(-1.86%)
Jul 16, 2020 4.130 4.330 3.990 4.300 36,472 +0.14(+3.37%)
Jul 15, 2020 4.010 4.180 4.010 4.160 57,460 +0.20(+5.05%)
Jul 14, 2020 3.900 4.040 3.830 3.960 82,552 +0.08(+2.06%)
Jul 13, 2020 4.090 4.090 3.850 3.880 39,111 -0.21(-5.13%)
Jul 10, 2020 3.830 4.110 3.830 4.090 57,100 +0.31(+8.20%)
Jul 09, 2020 3.810 3.860 3.720 3.780 67,042 -0.05(-1.31%)
Jul 08, 2020 3.840 3.900 3.735 3.830 79,574 +0.01(+0.26%)
Jul 07, 2020 4.210 4.220 3.780 3.820 117,712 -0.40(-9.48%)
Jul 06, 2020 4.240 4.395 4.180 4.220 73,996 -0.07(-1.63%)
Jul 02, 2020 4.400 4.460 4.270 4.290 40,000 -0.07(-1.61%)
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.