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

Perdoceo Education Corp (NQ: PRDO )

23.53 +0.03 (+0.13%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 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 (%)
Sep 30, 2020 12.06 12.24 11.96 12.01 358,374 -0.02(-0.16%)
Sep 29, 2020 11.96 12.18 11.68 12.03 457,464 +0.04(+0.33%)
Sep 28, 2020 11.89 12.20 11.89 11.99 308,333 +0.17(+1.41%)
Sep 25, 2020 11.78 11.90 11.69 11.82 593,467 +0.03(+0.25%)
Sep 24, 2020 11.77 11.99 11.67 11.79 597,471 +0.00(+0.00%)
Sep 23, 2020 12.00 12.25 11.62 11.79 668,524 -0.21(-1.72%)
Sep 22, 2020 11.86 12.04 11.64 12.00 320,798 +0.15(+1.24%)
Sep 21, 2020 11.67 11.86 11.43 11.85 496,885 +0.04(+0.33%)
Sep 18, 2020 12.05 12.05 11.69 11.81 1,149,721 -0.05(-0.41%)
Sep 17, 2020 11.74 11.95 11.64 11.86 455,969 -0.01(-0.08%)
Sep 16, 2020 11.46 12.04 11.19 11.87 653,029 +0.43(+3.77%)
Sep 15, 2020 11.91 12.13 11.41 11.44 505,500 -0.35(-2.99%)
Sep 14, 2020 11.87 12.31 11.55 11.79 564,803 +0.04(+0.33%)
Sep 11, 2020 12.18 12.51 11.65 11.75 709,591 -0.44(-3.62%)
Sep 10, 2020 12.70 12.92 12.15 12.19 586,218 -0.53(-4.16%)
Sep 09, 2020 13.06 13.06 12.47 12.72 737,859 -0.27(-2.11%)
Sep 08, 2020 13.19 13.31 12.91 13.00 353,175 -0.31(-2.36%)
Sep 04, 2020 13.99 14.11 13.26 13.31 434,318 -0.53(-3.83%)
Sep 03, 2020 14.27 14.27 13.82 13.84 325,697 -0.37(-2.62%)
Sep 02, 2020 14.42 14.52 13.93 14.21 302,010 -0.21(-1.43%)
Sep 01, 2020 14.09 14.42 13.96 14.42 431,113 +0.32(+2.30%)
Aug 31, 2020 14.08 14.32 13.89 14.09 388,833 +0.00(+0.00%)
Aug 28, 2020 14.15 14.15 13.83 14.09 303,309 +0.05(+0.35%)
Aug 27, 2020 13.93 14.22 13.83 14.05 274,167 +0.18(+1.27%)
Aug 26, 2020 13.99 14.03 13.81 13.87 253,726 -0.20(-1.39%)
Aug 25, 2020 14.08 14.15 13.88 14.07 347,438 +0.10(+0.70%)
Aug 24, 2020 14.24 14.27 13.82 13.97 477,647 -0.26(-1.79%)
Aug 21, 2020 14.33 14.44 14.09 14.22 375,390 -0.16(-1.09%)
Aug 20, 2020 14.66 14.71 14.35 14.38 381,195 -0.36(-2.46%)
Aug 19, 2020 14.93 15.01 14.72 14.74 436,140 -0.24(-1.57%)
Aug 18, 2020 15.29 15.49 14.80 14.98 465,159 -0.31(-2.05%)
Aug 17, 2020 15.11 15.34 14.91 15.29 644,762 +0.23(+1.50%)
Aug 14, 2020 14.96 15.13 14.78 15.07 319,316 +0.07(+0.46%)
Aug 13, 2020 15.09 15.25 14.90 15.00 588,802 -0.14(-0.91%)
Aug 12, 2020 16.29 16.39 15.10 15.13 530,187 -0.92(-5.74%)
Aug 11, 2020 15.35 16.57 15.35 16.06 988,496 +0.82(+5.41%)
Aug 10, 2020 14.73 15.33 14.68 15.23 1,020,446 +0.64(+4.37%)
Aug 07, 2020 14.68 14.94 14.23 14.60 941,534 +0.67(+4.79%)
Aug 06, 2020 14.13 14.58 13.56 13.93 765,443 -0.11(-0.77%)
Aug 05, 2020 13.74 14.13 13.36 14.04 686,793 +0.47(+3.47%)
Aug 04, 2020 13.05 13.73 13.05 13.57 979,649 +0.57(+4.38%)
Aug 03, 2020 13.94 13.94 12.90 13.00 1,137,883 -1.13(-7.99%)
Jul 31, 2020 14.26 14.26 13.94 14.12 775,656 -0.14(-0.96%)
Jul 30, 2020 14.71 14.91 14.01 14.26 842,344 -0.72(-4.78%)
Jul 29, 2020 15.99 16.38 14.84 14.98 1,118,518 -0.85(-5.39%)
Jul 28, 2020 16.15 16.25 15.74 15.83 349,052 -0.37(-2.30%)
Jul 27, 2020 16.04 16.27 15.90 16.20 230,237 +0.14(+0.85%)
Jul 24, 2020 16.32 16.32 16.06 16.07 308,101 -0.36(-2.21%)
Jul 23, 2020 16.64 16.75 16.26 16.43 387,924 -0.25(-1.47%)
Jul 22, 2020 16.40 16.73 16.40 16.67 333,568 +0.28(+1.74%)
Jul 21, 2020 16.54 16.64 16.32 16.39 531,495 -0.10(-0.59%)
Jul 20, 2020 16.56 16.71 16.28 16.49 798,393 +0.03(+0.18%)
Jul 17, 2020 16.64 16.99 16.37 16.46 563,391 -0.23(-1.35%)
Jul 16, 2020 16.79 17.10 16.44 16.68 634,235 -0.34(-2.02%)
Jul 15, 2020 16.23 17.16 16.10 17.03 1,118,086 +1.11(+6.96%)
Jul 14, 2020 15.62 15.96 15.26 15.92 958,961 +0.52(+3.38%)
Jul 13, 2020 15.94 16.06 15.37 15.40 1,134,827 -0.41(-2.61%)
Jul 10, 2020 15.16 15.82 15.11 15.81 588,879 +0.60(+3.93%)
Jul 09, 2020 15.87 15.99 15.21 15.21 440,881 -0.75(-4.67%)
Jul 08, 2020 15.83 16.13 15.66 15.96 762,270 +0.11(+0.68%)
Jul 07, 2020 16.10 16.33 15.81 15.85 632,792 -0.37(-2.30%)
Jul 06, 2020 15.98 16.41 15.90 16.22 605,497 +0.53(+3.38%)
Jul 02, 2020 16.01 16.14 15.60 15.69 639,549 -0.13(-0.81%)
Jul 01, 2020 15.58 16.01 15.58 15.82 520,659 +0.20(+1.26%)
Jun 30, 2020 15.36 15.90 15.36 15.62 666,602 +0.25(+1.59%)
Jun 29, 2020 14.93 15.70 14.79 15.38 646,380 +0.57(+3.84%)
Jun 26, 2020 14.72 14.96 14.27 14.81 1,279,303 -0.04(-0.26%)
Jun 25, 2020 15.23 15.36 14.62 14.85 742,271 -0.52(-3.35%)
Jun 24, 2020 15.33 15.62 15.14 15.37 522,770 -0.19(-1.23%)
Jun 23, 2020 15.69 15.80 15.37 15.56 438,071 +0.17(+1.08%)
Jun 22, 2020 15.41 15.41 14.88 15.39 336,228 -0.01(-0.06%)
Jun 19, 2020 15.58 15.66 15.03 15.40 920,633 -0.10(-0.63%)
Jun 18, 2020 15.32 15.58 15.22 15.50 449,965 +0.18(+1.15%)
Jun 17, 2020 15.67 15.82 15.20 15.32 730,607 -0.38(-2.44%)
Jun 16, 2020 16.18 16.18 15.47 15.70 648,983 +0.00(+0.00%)
Jun 15, 2020 15.01 15.79 14.85 15.70 472,758 +0.16(+1.01%)
Jun 12, 2020 16.03 16.15 15.21 15.55 438,295 +0.12(+0.76%)
Jun 11, 2020 16.52 16.52 15.42 15.43 721,727 -1.63(-9.55%)
Jun 10, 2020 16.87 17.37 16.60 17.06 642,984 +0.11(+0.64%)
Jun 09, 2020 16.73 17.15 16.46 16.95 878,565 -0.06(-0.35%)
Jun 08, 2020 16.67 17.09 16.52 17.01 606,062 +0.53(+3.21%)
Jun 05, 2020 17.14 17.43 16.45 16.48 721,723 -0.35(-2.10%)
Jun 04, 2020 16.36 16.99 16.23 16.83 644,992 +0.31(+1.90%)
Jun 03, 2020 16.59 16.77 16.45 16.52 594,090 +0.24(+1.45%)
Jun 02, 2020 16.21 16.66 16.11 16.28 457,907 +0.21(+1.28%)
Jun 01, 2020 16.10 16.37 15.93 16.08 415,509 +0.11(+0.68%)
May 29, 2020 15.82 16.04 15.40 15.97 741,094 -0.08(-0.49%)
May 28, 2020 16.67 16.70 15.97 16.05 437,983 -0.55(-3.31%)
May 27, 2020 16.28 16.66 15.71 16.60 632,989 +0.52(+3.23%)
May 26, 2020 16.40 16.48 15.98 16.08 434,754 +0.19(+1.17%)
May 22, 2020 16.05 16.09 15.62 15.89 439,926 -0.04(-0.25%)
May 21, 2020 15.54 16.18 15.42 15.93 628,440 +0.48(+3.11%)
May 20, 2020 15.86 16.18 15.30 15.45 742,439 -0.25(-1.56%)
May 19, 2020 15.62 16.20 15.61 15.69 817,342 -0.10(-0.62%)
May 18, 2020 14.96 15.81 14.94 15.79 921,107 +1.31(+9.08%)
May 15, 2020 14.41 14.80 14.27 14.48 808,893 +0.15(+1.03%)
May 14, 2020 13.84 14.34 13.33 14.33 704,695 +0.09(+0.62%)
May 13, 2020 14.24 14.41 13.92 14.24 537,762 -0.12(-0.82%)
May 12, 2020 14.47 14.89 14.28 14.36 700,860 -0.09(-0.61%)
May 11, 2020 14.08 14.52 13.62 14.45 1,210,703 -0.01(-0.07%)
May 08, 2020 14.71 14.71 13.20 14.46 1,235,260 +1.65(+12.86%)
May 07, 2020 12.70 12.81 12.37 12.81 715,763 +0.28(+2.27%)
May 06, 2020 12.75 12.75 12.35 12.53 370,630 -0.18(-1.39%)
May 05, 2020 12.66 13.11 12.65 12.70 420,936 +0.18(+1.41%)
May 04, 2020 12.56 12.56 12.17 12.53 346,894 -0.23(-1.77%)
May 01, 2020 12.90 12.90 12.19 12.75 852,733 +0.00(+0.00%)
Apr 30, 2020 12.92 12.97 12.51 12.75 554,352 -0.49(-3.70%)
Apr 29, 2020 12.80 13.56 12.68 13.24 691,818 +0.80(+6.47%)
Apr 28, 2020 12.68 12.68 12.26 12.44 572,824 +0.19(+1.52%)
Apr 27, 2020 11.77 12.49 11.63 12.25 528,264 +0.56(+4.78%)
Apr 24, 2020 11.66 11.86 11.46 11.69 256,921 +0.07(+0.59%)
Apr 23, 2020 11.77 11.87 11.39 11.62 387,084 -0.07(-0.59%)
Apr 22, 2020 11.82 11.87 11.57 11.69 453,889 +0.12(+1.02%)
Apr 21, 2020 11.37 11.80 11.15 11.57 360,852 -0.13(-1.09%)
Apr 20, 2020 11.18 11.74 11.02 11.70 717,819 +0.25(+2.14%)
Apr 17, 2020 10.92 11.52 10.83 11.46 519,653 +0.93(+8.85%)
Apr 16, 2020 11.13 11.75 10.28 10.52 654,410 -0.60(-5.38%)
Apr 15, 2020 11.41 12.24 10.94 11.12 379,907 -0.76(-6.36%)
Apr 14, 2020 12.19 12.33 11.77 11.88 488,758 -0.14(-1.14%)
Apr 13, 2020 11.96 12.11 11.59 12.02 658,984 -0.02(-0.16%)
Apr 09, 2020 11.77 12.22 11.25 12.04 575,217 +0.51(+4.43%)
Apr 08, 2020 11.19 11.63 10.95 11.52 683,164 +0.53(+4.82%)
Apr 07, 2020 11.31 11.76 10.76 11.00 876,430 +0.08(+0.72%)
Apr 06, 2020 10.56 10.99 10.29 10.92 616,342 +0.67(+6.51%)
Apr 03, 2020 10.34 10.74 9.750 10.25 877,099 -0.07(-0.67%)
Apr 02, 2020 9.769 10.49 9.769 10.32 507,460 +0.46(+4.68%)
Apr 01, 2020 10.25 10.95 9.602 9.857 697,248 -0.73(-6.86%)
Mar 31, 2020 10.03 10.92 9.701 10.58 1,006,038 +0.52(+5.17%)
Mar 30, 2020 10.28 10.31 9.465 10.06 852,739 -0.21(-2.01%)
Mar 27, 2020 9.750 10.46 9.622 10.27 753,329 +0.22(+2.15%)
Mar 26, 2020 9.563 10.20 9.426 10.05 655,487 +0.57(+6.00%)
Mar 25, 2020 9.514 9.916 8.788 9.485 1,085,854 +0.05(+0.52%)
Mar 24, 2020 9.092 9.514 8.592 9.436 862,354 +0.74(+8.46%)
Mar 23, 2020 8.690 8.926 8.259 8.700 800,650 +0.11(+1.26%)
Mar 20, 2020 8.337 9.308 8.337 8.592 984,966 +0.26(+3.18%)
Mar 19, 2020 7.719 8.543 7.405 8.327 1,248,902 +0.52(+6.66%)
Mar 18, 2020 8.926 9.436 6.974 7.808 1,099,572 -1.65(-17.43%)
Mar 17, 2020 10.26 10.54 8.828 9.455 1,426,020 -0.59(-5.86%)
Mar 16, 2020 10.65 10.65 9.720 10.04 1,120,432 -0.77(-7.16%)
Mar 13, 2020 10.59 10.85 9.647 10.82 1,284,911 +0.64(+6.26%)
Mar 12, 2020 9.573 11.07 9.289 10.18 1,445,729 -0.27(-2.63%)
Mar 11, 2020 10.58 10.79 9.995 10.46 1,698,666 -0.44(-4.05%)
Mar 10, 2020 13.12 13.16 10.78 10.90 2,038,969 -1.71(-13.54%)
Mar 09, 2020 14.03 14.51 11.97 12.60 1,672,414 -2.33(-15.63%)
Mar 06, 2020 14.47 15.20 14.47 14.94 542,490 -0.12(-0.78%)
Mar 05, 2020 15.32 15.45 14.80 15.06 569,801 -0.62(-3.94%)
Mar 04, 2020 14.96 15.71 14.96 15.67 514,855 +0.75(+4.99%)
Mar 03, 2020 14.64 15.28 14.49 14.93 605,465 +0.37(+2.56%)
Mar 02, 2020 14.80 14.92 14.10 14.56 531,491 -0.09(-0.60%)
Feb 28, 2020 13.83 14.64 13.65 14.64 1,272,065 +0.64(+4.55%)
Feb 27, 2020 14.30 14.54 13.75 14.01 1,461,533 -0.70(-4.74%)
Feb 26, 2020 15.50 15.64 14.64 14.70 847,457 -0.66(-4.28%)
Feb 25, 2020 16.49 16.54 15.35 15.36 756,509 -1.12(-6.79%)
Feb 24, 2020 17.23 17.35 16.01 16.48 652,124 -1.34(-7.54%)
Feb 21, 2020 17.49 18.13 17.36 17.82 811,340 +0.33(+1.91%)
Feb 20, 2020 19.12 19.47 16.98 17.49 900,341 -0.55(-3.05%)
Feb 19, 2020 17.37 18.07 17.37 18.04 418,685 +0.61(+3.49%)
Feb 18, 2020 17.48 17.57 17.41 17.43 176,975 -0.06(-0.34%)
Feb 14, 2020 17.70 17.88 17.45 17.49 257,328 -0.28(-1.60%)
Feb 13, 2020 17.38 17.80 17.36 17.77 168,036 +0.32(+1.85%)
Feb 12, 2020 17.10 17.45 17.01 17.45 409,564 +0.46(+2.71%)
Feb 11, 2020 17.19 17.36 16.95 16.99 205,144 -0.15(-0.86%)
Feb 10, 2020 17.16 17.30 17.01 17.14 277,495 -0.07(-0.40%)
Feb 07, 2020 17.45 17.49 17.16 17.20 232,758 -0.37(-2.12%)
Feb 06, 2020 17.56 17.75 17.45 17.58 209,672 +0.08(+0.45%)
Feb 05, 2020 17.22 17.51 16.97 17.50 487,597 +0.39(+2.29%)
Feb 04, 2020 17.92 17.98 17.07 17.11 433,480 -0.57(-3.25%)
Feb 03, 2020 17.60 17.74 17.37 17.68 423,400 +0.24(+1.38%)
Jan 31, 2020 17.79 18.02 17.41 17.44 291,279 -0.44(-2.47%)
Jan 30, 2020 17.78 18.11 17.73 17.88 215,117 -0.02(-0.11%)
Jan 29, 2020 18.15 18.20 17.88 17.90 256,459 -0.18(-0.98%)
Jan 28, 2020 17.96 18.29 17.96 18.08 424,738 +0.12(+0.66%)
Jan 27, 2020 17.57 18.16 17.41 17.96 191,961 +0.03(+0.16%)
Jan 24, 2020 18.64 18.64 17.80 17.93 319,723 -0.73(-3.89%)
Jan 23, 2020 18.60 18.73 18.36 18.66 379,825 -0.09(-0.47%)
Jan 22, 2020 18.69 18.93 18.65 18.74 202,172 +0.13(+0.68%)
Jan 21, 2020 18.39 18.66 18.24 18.62 311,839 +0.15(+0.80%)
Jan 17, 2020 18.87 18.87 18.34 18.47 198,196 -0.27(-1.44%)
Jan 16, 2020 18.50 18.89 18.44 18.74 313,600 +0.35(+1.89%)
Jan 15, 2020 18.08 18.44 18.05 18.39 229,990 +0.21(+1.13%)
Jan 14, 2020 17.98 18.21 17.92 18.18 243,880 +0.18(+1.01%)
Jan 13, 2020 17.71 18.04 17.66 18.00 434,360 +0.21(+1.19%)
Jan 10, 2020 18.01 18.03 17.67 17.79 276,496 -0.27(-1.52%)
Jan 09, 2020 18.36 18.43 17.99 18.07 435,967 -0.24(-1.31%)
Jan 08, 2020 18.50 18.62 18.17 18.31 425,419 -0.19(-1.03%)
Jan 07, 2020 18.37 18.71 18.19 18.50 348,850 +0.12(+0.64%)
Jan 06, 2020 18.12 18.40 17.71 18.38 602,929 +0.14(+0.75%)
Jan 03, 2020 18.00 18.39 17.55 18.24 663,202 -0.02(-0.11%)
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.