Perdoceo Education Corp (NQ: PRDO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	17.90	18.14	17.84	17.99	457,125	+0.11(+0.61%)
Jan 30, 2024	17.90	17.93	17.37	17.88	495,883	-0.18(-0.99%)
Jan 29, 2024	18.38	18.45	17.84	18.06	359,693	-0.40(-2.15%)
Jan 26, 2024	18.38	18.56	18.22	18.45	329,520	+0.03(+0.16%)
Jan 25, 2024	18.38	18.69	18.21	18.42	371,954	+0.01(+0.05%)
Jan 24, 2024	18.38	18.43	18.23	18.41	318,281	+0.18(+0.98%)
Jan 23, 2024	18.26	18.40	18.03	18.24	358,576	+0.12(+0.66%)
Jan 22, 2024	17.56	18.17	17.46	18.12	498,975	+0.67(+3.82%)
Jan 19, 2024	17.54	17.54	17.18	17.45	254,569	+0.03(+0.17%)
Jan 18, 2024	17.52	17.56	17.23	17.42	334,290	+0.00(+0.00%)
Jan 17, 2024	17.36	17.64	17.35	17.42	275,434	-0.08(-0.45%)
Jan 16, 2024	17.20	17.64	17.25	17.50	422,467	+0.30(+1.73%)
Jan 12, 2024	17.04	17.24	16.99	17.20	225,948	+0.16(+0.93%)
Jan 11, 2024	16.87	17.06	16.66	17.04	279,760	+0.16(+0.94%)
Jan 10, 2024	16.75	17.01	16.70	16.88	270,896	+0.03(+0.18%)
Jan 09, 2024	17.05	17.19	16.69	16.85	249,696	-0.30(-1.74%)
Jan 08, 2024	17.14	17.19	16.85	17.15	283,974	+0.07(+0.41%)
Jan 05, 2024	17.57	17.70	17.06	17.08	367,363	-0.61(-3.43%)
Jan 04, 2024	17.65	17.93	17.40	17.69	341,647	+0.17(+0.96%)
Jan 03, 2024	17.82	18.04	17.50	17.52	422,443	-0.30(-1.67%)
Jan 02, 2024	17.45	18.04	17.42	17.82	696,671	+0.37(+2.11%)
Dec 29, 2023	17.54	17.60	17.34	17.45	428,146	-0.16(-0.90%)
Dec 28, 2023	17.86	17.97	17.58	17.61	332,356	-0.23(-1.28%)
Dec 27, 2023	17.69	17.99	17.68	17.84	226,294	+0.15(+0.84%)
Dec 26, 2023	17.58	17.73	17.37	17.69	195,912	+0.12(+0.68%)
Dec 22, 2023	17.56	17.67	17.37	17.57	227,552	+0.01(+0.06%)
Dec 21, 2023	17.40	17.57	17.37	17.56	301,656	+0.22(+1.26%)
Dec 20, 2023	17.26	17.71	17.08	17.34	366,288	+0.20(+1.16%)
Dec 19, 2023	16.85	17.29	16.83	17.14	477,915	+0.32(+1.89%)
Dec 18, 2023	16.96	17.09	16.78	16.82	403,549	+0.01(+0.06%)
Dec 15, 2023	17.13	17.13	16.60	16.81	2,222,639	-0.19(-1.11%)
Dec 14, 2023	17.59	17.61	16.52	17.00	951,843	-0.63(-3.55%)
Dec 13, 2023	17.92	17.92	17.35	17.63	932,028	-0.35(-1.93%)
Dec 12, 2023	17.90	18.07	17.75	17.98	431,901	+0.08(+0.44%)
Dec 11, 2023	18.31	18.33	17.72	17.90	376,937	-0.38(-2.07%)
Dec 08, 2023	18.31	18.52	18.14	18.28	430,606	-0.06(-0.33%)
Dec 07, 2023	17.95	18.34	17.84	18.33	516,152	+0.46(+2.56%)
Dec 06, 2023	17.82	18.07	17.77	17.88	568,789	+0.17(+0.95%)
Dec 05, 2023	17.57	17.88	17.41	17.71	330,373	+0.14(+0.79%)
Dec 04, 2023	17.34	17.77	17.34	17.57	661,156	+0.19(+1.09%)
Dec 01, 2023	17.27	17.50	16.99	17.38	490,539	+0.07(+0.40%)
Nov 30, 2023	17.33	17.46	17.19	17.31	396,643	+0.09(+0.52%)
Nov 29, 2023	17.20	17.47	17.15	17.22	603,345	+0.05(+0.29%)
Nov 28, 2023	17.19	17.31	17.10	17.17	408,908	-0.06(-0.34%)
Nov 27, 2023	17.28	17.42	17.14	17.23	450,108	-0.08(-0.46%)
Nov 24, 2023	17.21	17.55	17.20	17.31	180,607	+0.17(+0.98%)
Nov 22, 2023	16.69	17.26	16.69	17.14	371,630	+0.51(+3.09%)
Nov 21, 2023	16.74	16.83	16.51	16.63	483,459	-0.10(-0.59%)
Nov 20, 2023	17.31	17.39	16.62	16.73	756,739	-1.14(-6.36%)
Nov 17, 2023	17.87	18.16	17.75	17.86	913,929	+0.02(+0.11%)
Nov 16, 2023	17.50	17.84	17.19	17.84	511,954	+0.37(+2.09%)
Nov 15, 2023	17.37	17.66	17.30	17.48	516,744	+0.04(+0.23%)
Nov 14, 2023	17.11	17.44	17.05	17.44	360,172	+0.54(+3.21%)
Nov 13, 2023	16.94	17.14	16.78	16.90	294,000	-0.10(-0.58%)
Nov 10, 2023	16.96	17.09	16.86	16.99	457,732	+0.07(+0.41%)
Nov 09, 2023	16.86	17.09	16.71	16.93	264,873	+0.08(+0.47%)
Nov 08, 2023	16.86	16.86	16.51	16.85	301,112	+0.21(+1.25%)
Nov 07, 2023	16.95	16.95	16.61	16.64	385,223	-0.38(-2.21%)
Nov 06, 2023	17.40	17.42	16.78	17.01	524,050	-0.28(-1.60%)
Nov 03, 2023	18.01	19.37	16.36	17.29	1,213,742	-1.01(-5.50%)
Nov 02, 2023	18.00	18.33	17.88	18.30	400,587	+0.37(+2.04%)

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.