Pervasive Software (PVSW)

7.10 +0.18  +2.60%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Pervasive Software Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 6.86 7.21 6.80 7.10 20435
May 30, 2012 6.85 6.96 6.764 6.92 3017
May 29, 2012 6.90 6.925 6.80 6.92 5551
May 25, 2012 6.63 6.95 6.62 6.90 7162
May 24, 2012 6.96 6.99 6.71 6.98 2515
May 23, 2012 6.93 7.00 6.50 7.00 10867
May 22, 2012 6.55 7.10 6.55 6.89 29516
May 21, 2012 6.45 6.65 6.33 6.51 26718
May 18, 2012 6.34 6.55 6.25 6.50 68701
May 17, 2012 6.30 6.43 6.268 6.36 11483
May 16, 2012 6.30 6.30 6.25 6.30 8599
May 15, 2012 6.25 6.28 6.205 6.25 29445
May 14, 2012 6.35 6.35 6.200 6.21 35038
May 11, 2012 6.30 6.35 6.20 6.25 8388
May 10, 2012 6.17 6.32 6.17 6.28 2068
May 9, 2012 6.20 6.25 6.15 6.20 27967
May 8, 2012 6.15 6.20 6.15 6.15 8839
May 7, 2012 6.239 6.239 6.05 6.16 14774
May 4, 2012 6.23 6.25 6.12 6.12 6283
May 3, 2012 6.31 6.36 6.15 6.30 7424
May 2, 2012 6.26 6.31 6.20 6.25 4745
May 1, 2012 6.16 6.35 6.06 6.35 23967
April 30, 2012 6.05 6.220 6.05 6.19 13529
April 27, 2012 6.11 6.16 6.05 6.10 64417
April 26, 2012 6.18 6.24 6.18 6.24 1200
April 25, 2012 5.90 6.20 5.83 6.17 61108
April 24, 2012 5.70 5.85 5.70 5.76 4281
April 23, 2012 5.91 5.91 5.60 5.60 4698
April 20, 2012 5.97 5.97 5.80 5.91 6303
April 19, 2012 5.879 5.97 5.879 5.97 600.00
April 18, 2012 5.97 5.99 5.881 5.96 2318
April 17, 2012 5.97 6.01 5.919 6.01 26367
April 16, 2012 6.00 6.00 5.89 6.00 12047
April 13, 2012 5.97 6.02 5.95 6.005 35530
April 12, 2012 5.93 5.96 5.93 5.96 15056
April 11, 2012 5.97 5.98 5.88 5.96 9412
April 10, 2012 5.85 5.93 5.85 5.93 9897
April 9, 2012 5.99 5.99 5.86 5.88 47920
April 5, 2012 6.00 6.02 6.00 6.019 1600
April 4, 2012 5.98 6.00 5.97 6.00 15468
April 3, 2012 6.00 6.02 5.97 6.02 8698
April 2, 2012 5.98 6.00 5.98 6.00 5300
March 30, 2012 5.99 6.03 5.910 5.99 10962
March 29, 2012 5.86 6.00 5.86 5.98 6105
March 28, 2012 5.82 5.93 5.80 5.86 7944
March 27, 2012 5.84 5.950 5.80 5.885 13168
March 26, 2012 5.99 5.99 5.99 5.99 0.00
March 23, 2012 5.96 6.03 5.96 5.99 5086
March 22, 2012 5.93 6.026 5.92 6.00 4201
March 21, 2012 6.02 6.02 5.92 5.97 3016
  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

PVSW News

$PVSW Did $PVSW just enter into a major #BigData alliance with Opera Solutions? http://stks.co/43c1 (Comment #7) $$
about 8 hours ago by theQu4nt
I like $PVSW financials. $41.5M cash, no debt, + cash flow, revenue growth. Don't like the companies lack of marketing its products though..
about 15 hours ago by Zachlehner
$PVSW TIA 2012 #BigData in Telecom http://stks.co/42Vf $$
about a day ago by theQu4nt
$PVSW Pervasive Software Presents on Big Data in Telecom at TIA 2012 http://stks.co/42PX $$
about a day ago by theQu4nt
$PVSW Blow Its Multi-Year Big Data Lead? http://stks.co/401M (comment #6) #BigData $$
about 5 days ago by theQu4nt
$PVSW 23 Aug 2010 RT @datarush $INTC and $PVSW Delivr Trnsformativ Perf on Sngl Srvr for #BigData Probs http://stks.co/3zwl #NoRevenues $$
about 5 days ago by theQu4nt
$PVSW @OperaSolutions the co $PVSW closed a multi-year #BigData predictive analytics partnership with? http://stks.co/3zjS (Comment #5) $$
about 6 days ago by theQu4nt
$PVSW Unable to keep it up (volume, price, non-insider shareholder value) http://stks.co/3ziz #thatswhatshesaid #WhereAreBigDataSales $$
about 6 days ago by theQu4nt
$PVSW $AOL The Case Against AOL, In Numbers - Forbes http://stks.co/3z9P $PVSW Next? $$
about 7 days ago by theQu4nt
$PVSW $AOL Takedown of $AOL Management http://stks.co/3z8z $PVSW Next? $$
about 7 days ago by theQu4nt
$PVSW CEO continues to fail to sell the street. Does anyone care about PVSWs #BigData solutions? http://stks.co/3ymE (comment #4) $$
about 7 days ago by theQu4nt
$PVSW Disruption with #BigData Marketing/Sales? Very recent Exec exits http://stks.co/3w7i --> (comment #2) <-- $$
about 10 days ago by theQu4nt
$PVSW Disruption with #BigData Marketing/Sales? Very recent Exec exits http://stks.co/3w75 (incl comments 1-3) $$
about 10 days ago by theQu4nt
$PVSW Marketing Execs recently left $PVSW http://stks.co/3uBQ (incl comments 1,2,3) $$
about 13 days ago by theQu4nt
$PVSW RT @SIIASoftware Congratulations #SIIA member @Pervasive for winning the #CODiE award for Best Integration Solution #AATC #CODiE12 $$
about 21 days ago by theQu4nt
$PVSW filed latest Quarterly Report http://stks.co/3kKZ
about 23 days ago by MarketBrief
$PVSW Roadmap, Big Data and Horizons from Day 2 at Integration World http://stks.co/3jWu $$
about 23 days ago by theQu4nt
$PVSW Integration World 2012 Day 1 "keynote..highlighted..Cloud and partner OEM initiatives with $INTU and $CRM http://stks.co/3jWi $$
about 23 days ago by theQu4nt
$PVSW $GKNT SlashBI an excellent source for #BigData #BI #PredictiveAnalytics #MandA news http://stks.co/3gZs $$
about 27 days ago by theQu4nt
$SPLK $PVSW How many elephants can Pervasive Software fit in a room? http://stks.co/3gUv (incl comment #1) #BigData $$
about 27 days ago by theQu4nt
$GOOG $PVSW Google #BigQuery Launches http://stks.co/3c9q #RushETL RushAnalyzer and $GOOG BigQuery http://stks.co/3c9r #BigData $$
about 30 days ago by theQu4nt
$PVSW Google #BigQuery Launches http://stks.co/3c9j #RushETL RushAnalyzer and Google BigQuery http://stks.co/3c9k #BigData $$
about 30 days ago by theQu4nt
$PVSW INTEGRATION WORLD 2012 Apr 29 - May 1 Keynote @rwang0 also GigaOM $INTU $EBIX @indicee http://stks.co/3ZQr #IW12 #BigData $$
about 32 days ago by theQu4nt
$PVSW INTEGRATION WORLD 2012 Apr 29 - May 1 Keynote @rwang0 also GigaOM Intuit $EBIX @indicee http://stks.co/3ZQn #IW12 #BigData $$
about 32 days ago by theQu4nt
$PVSW RT @Scobleizer: Web developers: geek out about big data and analytic databases. http://stks.co/3ZQ8 with @Pervasive's CTO $$
about 32 days ago by theQu4nt
$SPLK $PVSW SPLUNK IPO. PVSW - SPLK: In Perspective PVSW - Q3 Ending March 31, 2012 http://stks.co/3ZJ2 #BigData $$
about 33 days ago by theQu4nt
$GOOG $IBM $INFA $PVSW Idevnews | Cloud Analytics Summit Explores Cloud, #BigData Convergence Apr 25 http://stks.co/3XeI $$
about 35 days ago by theQu4nt
Talking BIG DATA and the big trend ahead and sharing names like $ibm and $pvsw to go with $splk ...what say you...
about 37 days ago by howardlindzon
at first glance $PVSW is an interesting play on big data, it also had a very nice breakout today
about 37 days ago by GoodGreed
@GoodGreed you should look into $PVSW
about 37 days ago by Zachlehner

Recent Quotes

Symbol Price Chg Chg % Market Cap
PVSW 7.10 +0.18 +2.60% 111.97M
PVR 23.21 +0.06 +0.26% 1.830B
PVI 24.99 +0.00 +0.00%
PVH 81.00 -2.04 -2.46% 5.714B
PRIM 11.99 -0.01 -0.08% 612.84M
PRI 24.07 +0.25 +1.05% 1.547B
PRGX 6.73 +0.01 +0.15% 168.60M
PRGS 19.22 -0.01 -0.05% 1.192B
PRGO 103.89 -0.74 -0.71% 9.762B
PRGN 0.58 +0.00 +0.00% 34.72M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close