Perdoceo Education Corp (NQ: PRDO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	13.98	14.08	13.76	14.01	563,636	-0.01(-0.07%)
Nov 29, 2022	13.83	14.13	13.82	14.02	267,819	+0.14(+0.98%)
Nov 28, 2022	13.78	13.99	13.68	13.88	573,251	+0.07(+0.49%)
Nov 25, 2022	13.87	14.04	13.81	13.81	139,177	-0.04(-0.28%)
Nov 23, 2022	14.01	14.01	13.71	13.85	259,884	-0.13(-0.91%)
Nov 22, 2022	13.82	14.03	13.69	13.98	336,074	+0.17(+1.20%)
Nov 21, 2022	13.65	13.89	13.63	13.81	518,543	+0.05(+0.35%)
Nov 18, 2022	14.12	14.25	13.67	13.76	493,461	-0.17(-1.19%)
Nov 17, 2022	13.71	13.94	13.58	13.93	299,909	+0.13(+0.92%)
Nov 16, 2022	13.85	13.99	13.65	13.80	456,631	-0.08(-0.56%)
Nov 15, 2022	13.62	13.95	13.52	13.88	569,001	+0.39(+2.89%)
Nov 14, 2022	13.96	14.06	13.48	13.49	588,344	-0.55(-3.89%)
Nov 11, 2022	14.20	14.36	13.83	14.04	610,336	-0.17(-1.17%)
Nov 10, 2022	13.67	14.21	13.67	14.20	689,656	+0.69(+5.13%)
Nov 09, 2022	13.08	13.78	12.75	13.51	1,033,252	+0.40(+3.05%)
Nov 08, 2022	11.71	13.18	11.65	13.11	1,492,907	+1.61(+14.01%)
Nov 07, 2022	11.33	11.58	11.30	11.50	440,544	+0.20(+1.73%)
Nov 04, 2022	11.35	11.40	11.06	11.30	388,146	+0.08(+0.69%)
Nov 03, 2022	11.03	11.28	10.91	11.23	411,268	+0.12(+1.06%)
Nov 02, 2022	11.23	11.48	11.09	11.11	469,561	-0.10(-0.87%)
Nov 01, 2022	11.40	11.45	11.19	11.21	391,664	+0.05(+0.44%)
Oct 31, 2022	11.30	11.33	11.05	11.16	490,719	-0.24(-2.14%)
Oct 28, 2022	11.11	11.48	11.11	11.40	410,977	+0.37(+3.36%)
Oct 27, 2022	11.06	11.15	10.93	11.03	324,574	+0.05(+0.44%)
Oct 26, 2022	11.12	11.22	10.97	10.98	417,805	-0.13(-1.14%)
Oct 25, 2022	10.72	11.11	10.72	11.11	511,338	+0.42(+3.93%)
Oct 24, 2022	10.39	10.79	10.39	10.69	452,466	+0.32(+3.11%)
Oct 21, 2022	10.48	10.55	10.35	10.37	286,839	-0.04(-0.37%)
Oct 20, 2022	10.42	10.57	10.33	10.41	406,819	-0.02(-0.19%)
Oct 19, 2022	10.51	10.65	10.27	10.43	349,009	-0.20(-1.84%)
Oct 18, 2022	10.62	10.74	10.49	10.62	549,576	+0.12(+1.12%)
Oct 17, 2022	10.25	10.52	9.976	10.50	619,326	+0.37(+3.66%)
Oct 14, 2022	10.25	10.34	10.13	10.13	504,758	-0.12(-1.14%)
Oct 13, 2022	9.927	10.32	9.859	10.25	557,492	+0.12(+1.16%)
Oct 12, 2022	9.927	10.20	9.732	10.13	531,086	+0.19(+1.86%)
Oct 11, 2022	9.878	10.02	9.791	9.947	574,220	+0.04(+0.39%)
Oct 10, 2022	9.956	9.961	9.800	9.908	439,452	-0.03(-0.29%)
Oct 07, 2022	10.05	10.07	9.844	9.937	572,535	-0.19(-1.83%)
Oct 06, 2022	10.04	10.15	10.01	10.12	513,170	+0.07(+0.68%)
Oct 05, 2022	10.19	10.31	10.02	10.05	427,690	-0.23(-2.28%)
Oct 04, 2022	10.13	10.40	10.13	10.29	348,308	+0.22(+2.23%)
Oct 03, 2022	10.15	10.21	10.01	10.06	271,957	+0.01(+0.10%)
Sep 30, 2022	10.23	10.36	10.05	10.05	496,750	-0.19(-1.81%)
Sep 29, 2022	10.20	10.31	9.996	10.24	407,385	-0.10(-0.94%)
Sep 28, 2022	9.937	10.39	9.898	10.34	421,837	+0.42(+4.23%)
Sep 27, 2022	9.849	10.11	9.810	9.917	384,879	+0.10(+0.99%)
Sep 26, 2022	9.849	10.07	9.781	9.820	385,408	-0.07(-0.69%)
Sep 23, 2022	10.02	10.02	9.825	9.888	456,882	-0.20(-1.94%)
Sep 22, 2022	10.28	10.37	10.07	10.08	455,078	-0.24(-2.36%)
Sep 21, 2022	10.47	10.55	10.25	10.33	532,861	-0.11(-1.03%)
Sep 20, 2022	10.62	10.62	10.33	10.43	606,490	-0.19(-1.75%)
Sep 19, 2022	10.47	10.66	10.35	10.62	772,513	+0.18(+1.68%)
Sep 16, 2022	10.67	10.77	10.39	10.44	1,448,394	-0.32(-2.99%)
Sep 15, 2022	10.52	10.83	10.48	10.77	555,874	+0.25(+2.41%)
Sep 14, 2022	10.49	10.59	10.36	10.51	414,566	+0.01(+0.09%)
Sep 13, 2022	10.69	10.81	10.46	10.50	364,646	-0.30(-2.80%)
Sep 12, 2022	10.66	10.85	10.63	10.81	415,495	+0.25(+2.41%)
Sep 09, 2022	10.54	10.77	10.50	10.55	537,954	+0.01(+0.09%)
Sep 08, 2022	10.75	10.75	10.53	10.54	513,811	-0.27(-2.53%)
Sep 07, 2022	10.85	10.97	10.71	10.82	529,508	-0.04(-0.36%)
Sep 06, 2022	10.96	11.08	10.84	10.85	621,889	-0.14(-1.24%)
Sep 02, 2022	11.37	11.37	10.92	10.99	491,752	-0.37(-3.26%)

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.