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

Paragon Tech Inc (OP: PGNT )

6.490 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 2024 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 (%)
May 28, 2021 5.800 5.800 5.600 5.600 1,202 -0.20(-3.45%)
May 27, 2021 6.250 6.450 5.800 5.800 1,349 -0.40(-6.45%)
May 26, 2021 6.200 6.200 6.200 6.200 270 +0.30(+5.08%)
May 24, 2021 5.900 5.900 5.900 0 -0.05(-0.84%)
May 21, 2021 6.150 6.150 5.950 5.950 1,200 -0.20(-3.25%)
May 19, 2021 6.150 6.150 6.150 0 +0.15(+2.50%)
May 18, 2021 6.090 6.090 6.000 6.000 2,669 -0.15(-2.44%)
May 14, 2021 6.150 6.150 6.150 0 -0.70(-10.22%)
May 13, 2021 6.790 6.850 6.790 6.850 560 +0.06(+0.88%)
May 12, 2021 6.850 7.000 6.680 6.790 2,000 -0.11(-1.59%)
May 11, 2021 6.750 7.080 6.750 6.900 1,042 +0.15(+2.22%)
May 10, 2021 6.800 6.800 6.750 6.750 1,518 +0.00(+0.00%)
May 07, 2021 6.725 7.000 6.350 6.750 3,796 +0.20(+3.05%)
May 06, 2021 6.800 6.800 6.550 6.550 3,524 -0.25(-3.68%)
May 05, 2021 6.800 7.000 6.800 6.800 2,314 +0.04(+0.59%)
May 04, 2021 6.800 6.995 6.250 6.760 3,180 -0.11(-1.60%)
May 03, 2021 7.000 7.000 6.870 6.870 1,634 -0.11(-1.58%)
Apr 30, 2021 7.050 7.050 6.980 6.980 2,000 -0.07(-0.99%)
Apr 29, 2021 7.050 7.175 7.010 7.050 2,630 -0.10(-1.40%)
Apr 28, 2021 7.200 7.200 7.150 7.150 711 -0.05(-0.69%)
Apr 27, 2021 7.200 7.200 7.200 20 +0.00(+0.00%)
Apr 26, 2021 7.200 7.200 7.200 7.200 393 +0.00(+0.00%)
Apr 23, 2021 7.150 7.200 7.150 7.200 1,900 +0.05(+0.70%)
Apr 22, 2021 7.150 7.150 7.150 7.150 184 +0.05(+0.70%)
Apr 21, 2021 7.100 7.100 7.100 7.100 253 +0.02(+0.28%)
Apr 20, 2021 7.250 7.250 7.000 7.080 5,540 -0.09(-1.32%)
Apr 19, 2021 7.050 7.350 7.000 7.175 10,169 +0.17(+2.50%)
Apr 16, 2021 6.700 7.440 6.700 7.000 3,000 +0.30(+4.48%)
Apr 15, 2021 6.700 6.700 6.700 6.700 600 +0.18(+2.76%)
Apr 14, 2021 6.700 6.700 6.520 6.520 1,575 -0.18(-2.69%)
Apr 13, 2021 6.940 7.000 6.520 6.700 5,255 -0.29(-4.15%)
Apr 12, 2021 6.520 7.010 6.500 6.990 12,969 +0.49(+7.54%)
Apr 09, 2021 6.450 6.500 6.450 6.500 14,500 +0.05(+0.78%)
Apr 08, 2021 6.000 6.450 5.950 6.450 10,102 +0.24(+3.86%)
Apr 06, 2021 6.210 6.210 6.210 0 -0.29(-4.46%)
Apr 05, 2021 6.500 6.500 6.210 6.500 2,639 +0.00(+0.00%)
Apr 01, 2021 6.000 7.400 5.550 6.500 13,700 +1.25(+23.81%)
Mar 31, 2021 5.250 5.250 5.250 5.250 100 -0.03(-0.47%)
Mar 30, 2021 5.300 5.300 5.275 5.275 1,938 +0.03(+0.48%)
Mar 29, 2021 5.250 5.250 5.250 5.250 100 +0.09(+1.74%)
Mar 26, 2021 5.160 5.160 5.160 5.160 400 -0.14(-2.64%)
Mar 25, 2021 5.300 5.300 5.300 3 +0.00(+0.00%)
Mar 24, 2021 5.300 5.300 5.300 20 +0.00(+0.00%)
Mar 23, 2021 5.300 5.300 5.300 3 +0.00(+0.00%)
Mar 22, 2021 5.300 5.300 5.300 5.300 182 +0.15(+2.91%)
Mar 19, 2021 5.150 5.150 5.150 38 +0.00(+0.00%)
Mar 18, 2021 5.150 5.150 5.150 5.150 813 -0.15(-2.83%)
Mar 17, 2021 5.175 5.300 5.175 5.300 1,303 +0.25(+4.95%)
Mar 16, 2021 5.050 5.050 5.050 5.050 125 +0.00(+0.00%)
Mar 15, 2021 5.300 5.400 5.050 5.050 4,636 -0.17(-3.26%)
Mar 12, 2021 5.220 5.220 5.220 53 +0.00(+0.00%)
Mar 11, 2021 5.250 5.250 5.220 5.220 1,100 +0.11(+2.25%)
Mar 09, 2021 5.190 5.190 5.105 5.105 2,400 -0.14(-2.76%)
Mar 08, 2021 5.250 5.250 5.250 43 +0.00(+0.00%)
Mar 05, 2021 5.250 5.250 5.250 5.250 400 +0.04(+0.77%)
Mar 04, 2021 5.210 5.210 5.210 5.210 3,000 +0.20(+3.99%)
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.