Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ptc Inc (NQ: PTC )

201.74 +1.54 (+0.77%)

Streaming Delayed Price Updated: 1:38 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2024	198.71	200.45	198.06	200.20	456,131	+0.82(+0.41%)
Dec 02, 2024	198.70	200.34	196.25	199.38	720,711	-0.68(-0.34%)
Nov 29, 2024	199.45	200.45	197.53	200.06	340,023	+1.05(+0.53%)
Nov 27, 2024	198.39	199.42	197.03	199.01	551,854	-0.25(-0.13%)
Nov 26, 2024	200.49	200.68	198.46	199.26	747,633	-1.33(-0.66%)
Nov 25, 2024	197.81	201.66	197.81	200.59	1,471,437	+2.95(+1.49%)
Nov 22, 2024	192.65	197.83	191.98	197.64	932,083	+4.89(+2.54%)
Nov 21, 2024	190.76	193.84	189.10	192.75	677,701	+4.25(+2.25%)
Nov 20, 2024	189.00	189.46	186.96	188.50	588,164	-0.77(-0.41%)
Nov 19, 2024	187.15	189.84	186.89	189.27	753,139	+0.01(+0.01%)
Nov 18, 2024	189.74	190.51	187.50	189.26	737,550	-0.75(-0.39%)
Nov 15, 2024	190.59	191.76	188.74	190.01	687,016	-1.10(-0.58%)
Nov 14, 2024	193.57	195.56	190.65	191.11	749,721	-2.35(-1.21%)
Nov 13, 2024	192.44	195.10	192.11	193.46	852,901	+0.54(+0.28%)
Nov 12, 2024	193.05	194.59	192.19	192.92	810,912	-1.17(-0.60%)
Nov 11, 2024	192.76	197.58	192.22	194.09	1,132,004	+1.26(+0.65%)
Nov 08, 2024	189.39	193.75	183.73	192.83	1,598,924	+2.78(+1.46%)
Nov 07, 2024	193.85	196.99	189.44	190.05	1,677,073	-7.99(-4.03%)
Nov 06, 2024	195.01	199.48	194.29	198.04	1,730,627	+8.05(+4.24%)
Nov 05, 2024	186.60	190.01	186.60	189.99	900,692	+3.77(+2.02%)
Nov 04, 2024	184.59	187.09	184.33	186.22	861,368	+1.19(+0.65%)
Nov 01, 2024	183.45	187.49	182.36	185.03	739,700	-0.30(-0.16%)
Oct 31, 2024	186.55	187.08	184.47	185.33	683,748	-1.51(-0.81%)
Oct 30, 2024	189.41	190.79	186.53	186.84	684,899	-2.51(-1.33%)
Oct 29, 2024	185.99	190.87	185.26	189.35	652,485	+4.10(+2.21%)
Oct 28, 2024	188.13	188.99	185.09	185.25	680,266	-1.76(-0.94%)
Oct 25, 2024	184.71	187.52	184.68	187.01	802,472	+3.38(+1.84%)
Oct 24, 2024	184.73	184.80	182.49	183.63	531,886	+0.04(+0.02%)
Oct 23, 2024	182.12	183.68	179.78	183.59	694,997	+0.66(+0.36%)
Oct 22, 2024	183.96	184.52	181.70	182.93	425,874	-1.88(-1.02%)
Oct 21, 2024	183.81	184.88	182.77	184.81	570,756	+0.41(+0.22%)
Oct 18, 2024	186.22	186.96	184.18	184.40	424,488	-0.82(-0.44%)
Oct 17, 2024	185.40	186.10	183.97	185.22	356,212	+0.74(+0.40%)
Oct 16, 2024	184.01	186.00	183.15	184.48	609,761	+0.47(+0.26%)
Oct 15, 2024	185.50	188.08	183.48	184.01	795,214	-1.49(-0.80%)
Oct 14, 2024	181.99	186.11	181.99	185.50	681,071	+4.50(+2.49%)
Oct 11, 2024	180.98	181.71	180.26	181.00	555,848	+0.61(+0.34%)
Oct 10, 2024	180.21	181.84	179.63	180.39	549,056	-1.20(-0.66%)
Oct 09, 2024	178.39	182.00	178.34	181.59	498,548	+3.59(+2.02%)
Oct 08, 2024	177.88	178.38	176.47	178.00	553,850	+0.71(+0.40%)
Oct 07, 2024	178.77	179.32	176.40	177.29	705,847	-2.31(-1.29%)
Oct 04, 2024	178.78	179.74	178.13	179.60	364,243	+2.53(+1.43%)
Oct 03, 2024	176.91	177.90	176.00	177.07	478,935	-0.84(-0.47%)
Oct 02, 2024	175.71	178.11	174.74	177.91	383,617	+1.94(+1.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ptc Inc (NQ: PTC )

Historical Prices