Presstek (PRST)

0.5401 -0.04  -6.88%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Presstek Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 0.58 0.60 0.531 0.58 9029
May 29, 2012 0.55 0.60 0.5351 0.60 10709
May 25, 2012 0.5565 0.58 0.52 0.56 12394
May 24, 2012 0.50 0.55 0.50 0.55 21364
May 23, 2012 0.5599 0.57 0.50 0.54 28807
May 22, 2012 0.59 0.61 0.55 0.58 12018
May 21, 2012 0.605 0.65 0.55 0.62 26954
May 18, 2012 0.65 0.69 0.58 0.58 27894
May 17, 2012 0.71 0.7199 0.59 0.6451 45759
May 16, 2012 0.69 0.74 0.65 0.72 19295
May 15, 2012 0.65 0.734 0.63 0.68 28651
May 14, 2012 0.70 0.75 0.66 0.73 11780
May 11, 2012 0.75 0.75 0.65 0.71 28220
May 10, 2012 0.72 0.78 0.72 0.78 13623
May 9, 2012 0.719 0.72 0.7001 0.72 11179
May 8, 2012 0.79 0.79 0.66 0.72 15858
May 7, 2012 0.72 0.79 0.72 0.77 6861
May 4, 2012 0.75 0.76 0.70 0.72 21299
May 3, 2012 0.80 0.80 0.74 0.76 8945
May 2, 2012 0.80 0.82 0.79 0.80 18116
May 1, 2012 0.8299 0.8299 0.78 0.82 10204
April 30, 2012 0.74 0.81 0.74 0.7948 108090
April 27, 2012 0.74 0.74 0.70 0.74 29037
April 26, 2012 0.681 0.72 0.66 0.72 143079
April 25, 2012 0.65 0.7348 0.64 0.66 89430
April 24, 2012 0.65 0.65 0.60 0.65 15825
April 23, 2012 0.6298 0.65 0.611 0.65 14797
April 20, 2012 0.6002 0.63 0.555 0.63 55992
April 19, 2012 0.6002 0.62 0.6002 0.62 5500
April 18, 2012 0.62 0.6305 0.60 0.60 23687
April 17, 2012 0.63 0.64 0.6005 0.635 18309
April 16, 2012 0.65 0.65 0.6004 0.65 20064
April 13, 2012 0.58 0.65 0.58 0.64 36855
April 12, 2012 0.5701 0.619 0.57 0.61 61484
April 11, 2012 0.5799 0.59 0.5799 0.59 22800
April 10, 2012 0.58 0.59 0.5701 0.59 12009
April 9, 2012 0.57 0.595 0.57 0.595 26117
April 5, 2012 0.5701 0.597 0.5701 0.5965 8573
April 4, 2012 0.60 0.60 0.571 0.59 24000
April 3, 2012 0.58 0.6399 0.57 0.60 56098
April 2, 2012 0.57 0.5825 0.5501 0.5825 19863
March 30, 2012 0.5825 0.5825 0.5699 0.5825 8560
March 29, 2012 0.5801 0.5825 0.55 0.5825 33838
March 28, 2012 0.5799 0.585 0.57 0.585 3150
March 27, 2012 0.585 0.585 0.56 0.585 23853
March 26, 2012 0.58 0.5875 0.55 0.586 31250
March 23, 2012 0.5625 0.59 0.55 0.58 59532
March 22, 2012 0.59 0.5949 0.555 0.58 23987
March 21, 2012 0.5754 0.5964 0.55 0.5964 15302
March 20, 2012 0.59 0.5964 0.56 0.5701 21543
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PRST News

$PRST amended latest Quarterly Report http://stks.co/3vIZ
about 10 days ago by MarketBrief
$PRST filed latest Quarterly Report http://stks.co/3pgz
about 16 days ago by MarketBrief
$PRST filed latest Annual Report http://stks.co/36QK
about 65 days ago by MarketBrief
SWM ANNOUNCES SENIOR MANAGEMENT APPOINTMENT
Feb 01, 4:32PM Thomson Reuters ONE
Presstek Announces Management Changes
Feb 01, 8:00AM Marketwire
$PRST amended latest Quarterly Report http://stks.co/19zV
about 197 days ago by MarketBrief
$PRST filed latest Quarterly Report http://stks.co/18uI
about 198 days ago by MarketBrief
URGENT: $PRST filed to delay releasing quarterly earnings results (SEC Filing Form NT 10Q) http://stks.co/17Rz
about 199 days ago by MarketBrief
Presstek, Inc. (PRST) Reports Q2 Loss of $0.05
Aug 10, 7:15AM Street Insider
$PRST so how many of you are holding this from its high of $80.
about 344 days ago by jobba
$PRST about to blow!
about 448 days ago by amariano
$PRST is heating up
about 448 days ago by amariano
Strong small cap breakout stocks/closes from yesterday to watch for continuation: $CIGX $PRST $VICL $SIFY $COOL
about 448 days ago by TER_Intraday
$prst can i get shares back wow
about 449 days ago by danshep55
$PRST breaking out
about 449 days ago by Devildog0311
$PRST hod
about 449 days ago by Devildog0311
big winners for the kid $pdo $ royl $shz $cx $kgc shorts.... $prst $vg $cobz $saas longs . cant complain
about 449 days ago by danshep55
$prst selling into this push ...... very nice move
about 449 days ago by danshep55
$prst wants highs
about 449 days ago by danshep55
$PRST hod
about 449 days ago by Devildog0311
$PRST hod
about 449 days ago by Devildog0311
$prst highs
about 449 days ago by danshep55
$prst wants highs . for afternoon delight
about 449 days ago by danshep55
$prst bought 1.50-1.52 in chat range break with volume
about 449 days ago by danshep55
$prst setting up nice
about 468 days ago by danshep55
$PRST http://chart.ly/a32cc7s Hard to be bullish under the 200 day MA so watch for confirmation. Target is the 200 MA
about 503 days ago by tiny
$PRST volume up last few weeks. $CNET done with down.
about 507 days ago by MindingStock
$prst on watch about to break out http://screencast.com/t/cNi5GgRjDz
about 518 days ago by mb_willoughby

Recent Quotes

Symbol Price Chg Chg % Market Cap
PRST 0.5401 -0.04 -6.88% 21.68M
PRSC 13.31 +0.10 +0.76% 171.86M
PPLT 139.54 +1.32 +0.95%
PPL 27.37 +0.08 +0.29% 15.81B
PPHM 0.5503 +0.00 +0.05% 47.73M
PPH 36.88 -0.04 -0.11%
PPG 103.39 +1.13 +1.11% 15.60B
PPC 8.21 +0.13 +1.61% 1.733B
PPBI 7.85 -0.06 -0.76% 81.17M
PPA 18.50 -0.06 -0.32%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close