Skip to main content

Perdoceo Education Corp (NQ: PRDO )

21.91 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.03 17.08 16.69 16.71 1,144,386 -0.30(-1.78%)
Sep 28, 2023 17.27 17.34 16.94 17.01 744,409 -0.22(-1.30%)
Sep 27, 2023 17.04 17.34 17.00 17.24 464,632 +0.36(+2.14%)
Sep 26, 2023 16.92 17.05 16.82 16.87 422,323 -0.09(-0.52%)
Sep 25, 2023 16.53 17.00 16.90 16.96 380,750 +0.44(+2.66%)
Sep 22, 2023 16.34 16.73 16.30 16.52 328,364 +0.22(+1.38%)
Sep 21, 2023 16.07 16.34 16.00 16.30 351,851 +0.16(+0.97%)
Sep 20, 2023 16.12 16.32 16.12 16.14 221,403 +0.07(+0.43%)
Sep 19, 2023 15.97 16.17 15.89 16.07 406,008 +0.10(+0.61%)
Sep 18, 2023 16.09 16.23 15.89 15.97 345,724 -0.08(-0.49%)
Sep 15, 2023 16.20 16.37 15.93 16.05 1,843,954 -0.19(-1.14%)
Sep 14, 2023 16.59 16.73 16.22 16.24 379,798 -0.18(-1.07%)
Sep 13, 2023 16.35 16.54 16.15 16.41 412,431 +0.15(+0.90%)
Sep 12, 2023 16.31 16.62 16.25 16.27 283,099 -0.06(-0.36%)
Sep 11, 2023 15.91 16.45 15.89 16.33 427,239 +0.44(+2.77%)
Sep 08, 2023 15.71 15.97 15.64 15.89 435,117 +0.25(+1.62%)
Sep 07, 2023 15.85 15.87 15.57 15.63 550,286 -0.24(-1.54%)
Sep 06, 2023 16.05 16.18 15.75 15.88 408,246 -0.11(-0.67%)
Sep 05, 2023 16.91 16.91 15.68 15.98 803,861 -1.01(-5.92%)
Sep 01, 2023 16.29 17.09 16.19 16.99 607,887 +0.80(+4.95%)
Aug 31, 2023 15.95 16.26 15.87 16.19 311,611 +0.31(+1.97%)
Aug 30, 2023 15.88 15.99 15.81 15.88 217,481 -0.02(-0.12%)
Aug 29, 2023 15.91 16.08 15.85 15.90 285,367 -0.01(-0.06%)
Aug 28, 2023 15.91 16.05 15.86 15.91 998,861 +0.05(+0.31%)
Aug 25, 2023 15.56 16.00 15.56 15.86 330,242 +0.31(+2.00%)
Aug 24, 2023 15.63 15.79 15.54 15.55 353,622 -0.09(-0.56%)
Aug 23, 2023 15.62 15.76 15.48 15.63 291,544 +0.01(+0.06%)
Aug 22, 2023 15.67 15.71 15.53 15.62 246,797 -0.03(-0.19%)
Aug 21, 2023 15.54 15.73 15.32 15.65 424,699 +0.12(+0.75%)
Aug 18, 2023 15.53 15.80 15.41 15.54 639,134 -0.09(-0.56%)
Aug 17, 2023 15.63 15.77 15.54 15.62 329,207 +0.09(+0.56%)
Aug 16, 2023 15.88 16.26 15.51 15.54 341,920 -0.37(-2.32%)
Aug 15, 2023 16.01 16.37 15.79 15.91 343,918 -0.17(-1.03%)
Aug 14, 2023 16.19 16.38 16.01 16.07 407,109 -0.12(-0.72%)
Aug 11, 2023 15.96 16.56 15.96 16.19 379,088 +0.05(+0.30%)
Aug 10, 2023 16.27 16.44 16.10 16.14 461,388 -0.03(-0.18%)
Aug 09, 2023 16.21 16.22 15.83 16.17 396,052 -0.07(-0.42%)
Aug 08, 2023 16.43 16.55 16.01 16.24 534,401 -0.25(-1.53%)
Aug 07, 2023 15.55 16.52 15.55 16.49 636,765 +1.03(+6.65%)
Aug 04, 2023 15.29 16.11 15.24 15.46 747,457 +1.93(+14.28%)
Aug 03, 2023 13.34 13.64 13.34 13.53 282,745 +0.08(+0.58%)
Aug 02, 2023 13.29 13.64 13.29 13.45 304,246 +0.12(+0.87%)
Aug 01, 2023 12.96 13.34 12.92 13.33 254,756 +0.38(+2.92%)
Jul 31, 2023 12.72 13.00 12.72 12.96 206,675 +0.23(+1.83%)
Jul 28, 2023 12.58 12.75 12.58 12.72 208,987 +0.17(+1.39%)
Jul 27, 2023 12.67 12.75 12.54 12.55 225,837 -0.10(-0.77%)
Jul 26, 2023 12.65 12.78 12.62 12.65 257,380 -0.02(-0.15%)
Jul 25, 2023 12.66 12.74 12.63 12.66 173,702 -0.09(-0.69%)
Jul 24, 2023 12.66 12.78 12.57 12.75 153,872 +0.12(+0.92%)
Jul 21, 2023 12.65 12.75 12.57 12.64 255,364 +0.07(+0.54%)
Jul 20, 2023 12.79 12.82 12.52 12.57 360,862 -0.16(-1.22%)
Jul 19, 2023 12.58 12.75 12.55 12.72 186,269 +0.15(+1.16%)
Jul 18, 2023 12.37 12.61 12.37 12.58 208,831 +0.20(+1.65%)
Jul 17, 2023 12.27 12.46 12.20 12.37 218,342 +0.05(+0.39%)
Jul 14, 2023 12.17 12.33 11.94 12.33 287,114 +0.14(+1.11%)
Jul 13, 2023 12.23 12.27 12.12 12.19 201,639 -0.09(-0.71%)
Jul 12, 2023 12.39 12.40 12.19 12.28 263,685 +0.01(+0.08%)
Jul 11, 2023 12.13 12.28 12.08 12.27 199,185 +0.14(+1.12%)
Jul 10, 2023 12.02 12.28 12.02 12.13 329,861 +0.08(+0.64%)
Jul 07, 2023 11.88 12.31 11.88 12.05 339,772 +0.23(+1.97%)
Jul 06, 2023 12.00 12.11 11.66 11.82 309,302 -0.31(-2.56%)
Jul 05, 2023 11.74 12.18 11.53 12.13 954,378 +0.39(+3.30%)
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.