Perdoceo Education Corp (NQ: PRDO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	11.31	11.51	11.24	11.36	409,707	+0.06(+0.52%)
Aug 31, 2022	11.60	11.60	11.28	11.30	574,495	-0.23(-2.03%)
Aug 30, 2022	11.65	11.71	11.41	11.54	445,591	-0.12(-1.00%)
Aug 29, 2022	11.76	11.83	11.64	11.65	317,489	-0.22(-1.89%)
Aug 26, 2022	12.17	12.26	11.84	11.88	286,050	-0.31(-2.56%)
Aug 25, 2022	12.10	12.30	12.07	12.19	507,923	+0.11(+0.89%)
Aug 24, 2022	12.15	12.21	11.99	12.08	396,087	-0.11(-0.88%)
Aug 23, 2022	12.32	12.47	12.19	12.19	396,481	-0.16(-1.26%)
Aug 22, 2022	12.34	12.49	12.20	12.35	364,498	-0.09(-0.71%)
Aug 19, 2022	12.14	12.46	12.12	12.44	615,431	+0.24(+2.00%)
Aug 18, 2022	12.18	12.23	12.06	12.19	403,606	+0.01(+0.08%)
Aug 17, 2022	11.98	12.31	11.96	12.18	394,555	+0.11(+0.89%)
Aug 16, 2022	12.15	12.19	12.04	12.07	499,029	-0.12(-0.96%)
Aug 15, 2022	12.02	12.24	11.84	12.19	590,672	+0.09(+0.73%)
Aug 12, 2022	11.87	12.13	11.65	12.10	578,624	+0.36(+3.08%)
Aug 11, 2022	11.99	12.04	11.69	11.74	449,101	-0.26(-2.20%)
Aug 10, 2022	12.01	12.14	11.66	12.01	484,879	+0.09(+0.74%)
Aug 09, 2022	12.75	13.05	11.86	11.92	512,047	-0.79(-6.22%)
Aug 08, 2022	12.86	12.89	12.57	12.71	386,368	-0.01(-0.08%)
Aug 05, 2022	12.78	12.79	12.44	12.72	521,990	-0.19(-1.44%)
Aug 04, 2022	13.25	13.27	12.85	12.90	423,770	-0.38(-2.87%)
Aug 03, 2022	13.35	13.43	13.20	13.29	385,100	+0.01(+0.07%)
Aug 02, 2022	13.52	13.53	13.25	13.28	287,362	-0.25(-1.88%)

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.