Skip to main content

Perdoceo Education Corp (NQ: PRDO )

17.56 -0.14 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 12.80 13.24 12.76 13.17 508,389 +0.43(+3.39%)
Mar 30, 2023 12.71 12.79 12.62 12.74 239,201 +0.04(+0.31%)
Mar 29, 2023 13.08 13.10 12.66 12.70 228,814 -0.33(-2.56%)
Mar 28, 2023 12.99 13.11 12.82 13.04 312,739 +0.03(+0.23%)
Mar 27, 2023 12.81 13.06 12.81 13.01 215,023 +0.27(+2.16%)
Mar 24, 2023 12.48 12.82 12.46 12.73 295,757 +0.14(+1.09%)
Mar 23, 2023 12.86 12.86 12.50 12.59 320,615 -0.26(-2.06%)
Mar 22, 2023 13.11 13.25 12.85 12.86 287,996 -0.30(-2.31%)
Mar 21, 2023 13.16 13.29 12.94 13.16 424,883 +0.12(+0.90%)
Mar 20, 2023 12.92 13.14 12.76 13.05 433,488 +0.27(+2.15%)
Mar 17, 2023 13.09 13.10 12.70 12.77 1,160,199 -0.34(-2.62%)
Mar 16, 2023 12.79 13.15 12.56 13.11 390,329 +0.19(+1.44%)
Mar 15, 2023 12.80 12.95 12.64 12.93 486,826 -0.19(-1.42%)
Mar 14, 2023 13.17 13.43 12.95 13.11 401,569 +0.24(+1.83%)
Mar 13, 2023 12.97 13.43 12.79 12.88 488,793 -0.30(-2.31%)
Mar 10, 2023 13.42 13.62 13.01 13.18 476,213 -0.29(-2.18%)
Mar 09, 2023 13.30 13.55 13.06 13.48 515,938 +0.21(+1.55%)
Mar 08, 2023 13.40 13.40 13.03 13.27 320,153 -0.17(-1.24%)
Mar 07, 2023 13.25 13.46 13.08 13.44 592,255 +0.25(+1.86%)
Mar 06, 2023 13.37 13.49 13.05 13.19 1,010,223 -0.18(-1.32%)
Mar 03, 2023 13.45 13.45 13.07 13.37 398,344 -0.08(-0.58%)
Mar 02, 2023 13.34 13.58 13.27 13.45 385,962 +0.02(+0.15%)
Mar 01, 2023 13.52 13.66 13.37 13.43 730,971 -0.09(-0.69%)
Feb 28, 2023 13.45 13.73 13.45 13.52 532,153 +0.12(+0.92%)
Feb 27, 2023 13.44 13.76 13.36 13.40 357,251 +0.07(+0.52%)
Feb 24, 2023 14.40 14.51 13.03 13.33 509,530 -0.13(-0.95%)
Feb 23, 2023 13.69 13.70 13.46 13.46 365,347 -0.16(-1.15%)
Feb 22, 2023 14.19 14.36 13.52 13.61 516,777 -0.53(-3.75%)
Feb 21, 2023 14.12 14.32 14.06 14.14 399,198 +0.02(+0.14%)
Feb 17, 2023 14.16 14.40 14.03 14.12 931,603 +0.04(+0.28%)
Feb 16, 2023 13.94 14.12 13.73 14.08 365,110 +0.07(+0.49%)
Feb 15, 2023 13.87 14.21 13.78 14.02 355,637 +0.12(+0.85%)
Feb 14, 2023 14.04 14.13 13.88 13.90 272,621 -0.19(-1.32%)
Feb 13, 2023 13.87 14.12 13.78 14.08 224,046 +0.28(+2.06%)
Feb 10, 2023 13.53 13.90 13.51 13.80 319,998 +0.13(+0.93%)
Feb 09, 2023 14.19 14.28 13.64 13.67 352,053 -0.39(-2.79%)
Feb 08, 2023 13.84 14.13 13.67 14.07 368,354 +0.14(+0.99%)
Feb 07, 2023 14.34 14.36 12.91 13.93 1,035,887 -0.49(-3.40%)
Feb 06, 2023 15.30 15.30 14.35 14.42 484,476 -0.90(-5.89%)
Feb 03, 2023 14.50 15.35 14.50 15.32 1,123,446 +0.73(+4.97%)
Feb 02, 2023 14.40 14.60 14.35 14.60 312,893 +0.21(+1.43%)
Feb 01, 2023 14.66 14.71 14.00 14.39 649,253 -0.29(-2.00%)
Jan 31, 2023 14.22 14.71 14.19 14.68 378,048 +0.46(+3.24%)
Jan 30, 2023 14.11 14.29 14.08 14.22 217,882 +0.02(+0.14%)
Jan 27, 2023 14.33 14.47 14.17 14.20 164,611 -0.20(-1.36%)
Jan 26, 2023 14.49 14.54 14.22 14.40 282,985 -0.12(-0.81%)
Jan 25, 2023 14.35 14.54 14.21 14.52 286,633 +0.15(+1.02%)
Jan 24, 2023 14.16 14.45 14.07 14.37 260,914 +0.19(+1.31%)
Jan 23, 2023 13.72 14.22 13.72 14.18 398,074 +0.28(+2.05%)
Jan 20, 2023 13.91 13.98 13.75 13.90 328,225 +0.06(+0.43%)
Jan 19, 2023 13.94 14.04 13.77 13.84 246,309 -0.13(-0.91%)
Jan 18, 2023 14.27 14.44 13.88 13.97 347,003 -0.29(-2.06%)
Jan 17, 2023 14.75 14.75 14.24 14.26 298,502 -0.48(-3.26%)
Jan 13, 2023 14.55 14.76 14.49 14.74 294,586 +0.03(+0.20%)
Jan 12, 2023 14.44 14.82 14.33 14.71 847,459 +0.33(+2.32%)
Jan 11, 2023 14.31 14.51 14.13 14.38 278,858 +0.11(+0.76%)
Jan 10, 2023 14.02 14.33 13.96 14.27 289,380 +0.12(+0.83%)
Jan 09, 2023 14.25 14.47 14.14 14.15 411,997 -0.04(-0.28%)
Jan 06, 2023 14.02 14.28 13.91 14.19 215,013 +0.29(+2.12%)
Jan 05, 2023 13.91 13.98 13.83 13.90 240,469 -0.08(-0.56%)
Jan 04, 2023 14.11 14.28 13.93 13.98 328,815 -0.16(-1.11%)
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.