Performance Technologies (PTIX)

2.02 +0.15  +8.02%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Performance Technologies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 1.97 2.10 1.97 2.02 2300
May 29, 2012 1.96 1.96 1.87 1.87 1535
May 25, 2012 1.96 1.96 1.96 1.96 200.00
May 24, 2012 1.95 2.16 1.95 1.96 6500
May 23, 2012 2.10 2.10 2.10 2.10 0.00
May 22, 2012 2.06 2.10 2.06 2.10 5639
May 21, 2012 1.98 2.08 1.98 2.08 6350
May 18, 2012 1.99 2.04 1.911 1.98 13168
May 17, 2012 1.81 1.99 1.81 1.98 3826
May 16, 2012 1.99 1.99 1.86 1.90 2761
May 15, 2012 1.98 1.980 1.979 1.980 885.00
May 14, 2012 2.090 2.090 1.95 2.06 400.00
May 11, 2012 1.88 2.12 1.87 1.91 23348
May 10, 2012 1.96 1.96 1.84 1.900 7400
May 9, 2012 2.34 2.34 1.83 1.96 95409
May 8, 2012 2.24 2.30 2.22 2.30 2065
May 7, 2012 2.22 2.220 2.22 2.220 1225
May 4, 2012 2.23 2.23 2.11 2.12 3993
May 3, 2012 2.16 2.27 2.16 2.21 2402
May 2, 2012 2.12 2.17 2.12 2.17 4400
May 1, 2012 2.25 2.350 2.23 2.250 23863
April 30, 2012 2.05 2.25 2.05 2.25 8544
April 27, 2012 2.27 2.27 1.95 2.05 55648
April 26, 2012 2.26 2.28 2.25 2.25 2442
April 25, 2012 2.30 2.35 2.10 2.31 12828
April 24, 2012 2.30 2.30 2.30 2.30 300.00
April 23, 2012 2.290 2.35 2.290 2.300 7132
April 20, 2012 2.50 2.50 2.500 2.50 1500
April 19, 2012 2.46 2.46 2.46 2.46 0.00
April 18, 2012 2.27 2.50 2.27 2.46 3008
April 17, 2012 2.24 2.41 2.24 2.25 7100
April 16, 2012 2.26 2.49 2.23 2.49 4803
April 13, 2012 2.40 2.40 2.40 2.40 0.00
April 12, 2012 2.40 2.40 2.40 2.40 0.00
April 11, 2012 2.48 2.50 2.40 2.40 2437
April 10, 2012 2.28 2.52 2.27 2.49 405.00
April 9, 2012 2.54 2.571 2.43 2.43 21798
April 5, 2012 2.50 2.56 2.490 2.49 15260
April 4, 2012 2.45 2.55 2.40 2.50 5200
April 3, 2012 2.56 2.56 2.30 2.55 2675
April 2, 2012 2.54 2.58 2.35 2.56 4200
March 30, 2012 2.50 2.58 2.28 2.58 6600
March 29, 2012 2.53 2.54 2.42 2.51 1001
March 28, 2012 2.27 2.60 2.27 2.53 66006
March 27, 2012 2.28 2.28 2.24 2.24 400.00
March 26, 2012 2.30 2.30 2.30 2.30 0.00
March 23, 2012 2.24 2.30 2.24 2.30 21600
March 22, 2012 2.22 2.27 2.22 2.22 8586
March 21, 2012 2.30 2.30 2.30 2.30 0.00
March 20, 2012 2.25 2.30 2.25 2.30 5082
  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

PTIX News

$PTIX amended latest Quarterly Report http://stks.co/3mqs
about 21 days ago by MarketBrief
$PTIX amended latest Annual Report http://stks.co/1iWx
about 154 days ago by MarketBrief
$PTIX amended latest Quarterly Report http://stks.co/17MD
about 199 days ago by MarketBrief
$PTIX filed latest Quarterly Report http://stks.co/16We
about 200 days ago by MarketBrief
Performance Tech rises 14.3%
Sep 27, 9:00AM FlyOnTheWall

Recent Quotes

Symbol Price Chg Chg % Market Cap
PTIX 2.02 +0.15 +8.02% 22.46M
PTI 18.10 +0.48 +2.72% 1.307B
PTH 30.67 -0.15 -0.48%
PTGI 15.83 +0.56 +3.67% 211.03M
PRGN 0.5925 +0.01 +2.16% 34.72M
PRFZ 61.61 -0.43 -0.69%
PRFT 11.33 -0.17 -1.48% 359.60M
PRF 56.01 -0.08 -0.14%
PRE 71.50 +0.97 +1.38% 4.612B
PCLN 624.99 -12.77 -2.00% 31.76B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close