Parametric Sound Corp $12.64

up +0.26


17/4/2014 08:10 PM  |  NASDAQ : PAMT  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAMT historical data

Date Open High Low Close Volume
4/17/201412.4412.7512.1112.6438,939
4/16/201411.5612.4811.5312.3866,100
4/15/201411.6112.0011.3011.56121,512
4/14/201412.0712.8311.1012.1642,178
4/11/201412.9213.0012.5312.6168,308
4/10/201413.0213.2512.8013.0935,391
4/9/201412.7913.3012.6313.03127,251
4/8/201413.2013.3912.5712.8890,177
4/7/201413.2113.7513.2013.2441,619
4/4/201413.9714.0813.5013.6447,199
4/3/201414.4414.7113.6714.0058,010
4/2/201414.4214.7514.3114.5054,719
4/1/201414.4614.5013.8414.4358,341
3/31/201414.0014.2013.6314.06200,569
3/28/201412.9013.6512.8913.49213,345
3/27/201412.5612.6611.8211.93137,364
3/26/201413.0913.2512.7012.7254,342
3/25/201413.2613.4412.9213.0683,684
3/24/201413.2413.6712.8813.1351,677
3/21/201413.7013.8513.1113.2093,447
3/20/201413.6014.2613.1213.5168,592
3/19/201413.9814.2113.6013.7277,884
3/18/201414.3714.5013.8013.9674,557
3/17/201414.4114.7214.2814.3416,022
3/14/201414.4514.7214.2814.3248,110
3/13/201414.4314.8514.3114.3130,972
3/12/201414.8615.2413.9814.51103,209
3/11/201415.2615.2614.9615.0333,258
3/10/201415.1415.2414.9015.2340,389
3/7/201415.5215.5414.8015.2338,767
3/6/201415.2715.5915.2715.4747,599
3/5/201415.2615.4515.1015.3858,194
3/4/201414.9515.2914.8015.2566,942
3/3/201414.9815.0014.6314.9646,936
2/28/201414.5214.9014.5014.8454,074
2/27/201414.3614.6414.2514.4254,698
2/26/201414.2014.6814.1514.3567,308
2/25/201414.3314.6614.1114.1529,398
2/24/201414.7914.9914.2114.4645,932
2/21/201414.8915.0014.6214.8050,808
2/20/201414.6215.2013.7814.94203,801
2/19/201415.6915.6914.5314.70165,782
2/18/201414.7615.7014.7415.30311,236
2/14/201415.0015.0814.7014.7454,515
2/13/201414.8515.1314.7515.0957,192
2/12/201413.5215.1913.5015.09101,910
2/11/201414.6214.7913.1413.4988,855
2/10/201415.0015.2014.3714.6047,046
2/7/201414.5814.9914.1514.9946,412
2/6/201414.3814.8014.3414.5539,580
2/5/201415.2515.5514.2414.4265,577
2/4/201415.8015.9815.2615.4467,358
2/3/201415.9016.3615.9016.00134,603
1/31/201415.6516.0015.5516.0078,165
1/30/201415.2915.7315.2415.6353,755
1/29/201415.1415.4014.9115.3583,292
1/28/201414.7515.4014.7015.4047,119
1/27/201414.4414.6914.2914.6334,158
1/24/201414.8814.9414.3014.5444,059
1/23/201415.0215.1614.5514.8057,193
1/22/201415.0015.4315.0015.1853,412
1/21/201415.7015.7514.6415.0138,208
1/17/201416.2416.2415.2515.5782,758
1/16/201414.4316.0514.2016.05389,299
1/15/201414.2914.4414.0514.3087,534
1/14/201414.0214.3713.5213.96128,280
1/13/201414.4914.4913.7713.9166,370
1/10/201414.0214.0213.5013.7525,970
1/9/201414.0514.2513.9214.1027,579
1/8/201414.0014.0013.8013.9733,430
1/7/201414.2114.2913.5013.7044,250
1/6/201413.9114.3913.7514.3944,934
1/3/201414.2914.3013.5113.9356,527
1/2/201413.9214.4713.8514.3331,178
12/31/201313.9814.2013.7913.85110,884
12/30/201313.7814.6813.6913.72116,582
12/27/201313.4014.4913.1413.55115,111
12/26/201313.2613.4713.1913.3956,454
12/24/201313.1113.5013.0613.1837,498
12/23/201313.1913.5012.9313.0160,997
12/20/201312.1512.8912.0012.8972,434
12/19/201311.7112.3411.6812.2527,999
12/18/201312.1412.2111.6011.7050,431
12/17/201312.4012.4011.9012.0274,180
12/16/201311.3012.2511.1512.24131,109
12/13/201310.7011.5010.7010.85152,720
12/12/201310.6011.0410.2110.76219,676
12/11/201311.3011.4510.4610.5787,922
12/10/201311.4211.4911.1011.2654,030
12/9/201311.2611.5611.0811.5045,895
12/6/201311.0611.3510.9911.3462,048
12/5/201311.4511.5510.7511.01136,223
12/4/201311.9012.0511.2911.3941,644
12/3/201312.0012.3411.3011.7684,173
12/2/201312.4012.9311.8011.9132,706
11/29/201312.0612.3912.0012.3951,627
11/27/201312.7013.1812.0112.06105,312
11/26/201313.4913.4912.5112.5131,669
11/25/201312.8613.4212.5912.6564,028
11/22/201313.3913.4712.8612.9589,205
Trading Center