$8.97 +0.39 (%) Points International Ltd - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCOM historical data

Date Open High Low Close Volume
9/27/20168.508.668.408.58160,592
9/26/20168.458.518.418.4967,479
9/23/20168.398.458.308.4325,048
9/22/20168.588.598.328.4095,013
9/21/20168.758.758.468.5183,656
9/20/20168.658.768.618.688,815
9/19/20168.658.658.518.6020,026
9/16/20168.548.638.508.559,847
9/15/20168.658.828.478.56137,083
9/14/20168.708.838.598.6623,560
9/13/20168.588.688.508.6022,308
9/12/20168.658.748.518.6218,175
9/9/20168.818.838.658.6516,146
9/8/20168.479.148.478.7928,870
9/7/20168.608.838.498.5210,745
9/6/20168.508.628.438.5318,377
9/2/20168.218.468.028.4655,700
9/1/20168.008.218.008.2126,742
8/31/20167.828.067.738.0049,523
8/30/20167.747.817.637.7658,969
8/29/20167.877.877.357.8190,145
8/26/20167.928.037.737.7510,111
8/25/20167.988.037.757.8852,024
8/24/20167.878.137.707.9260,080
8/23/20167.988.117.877.9123,084
8/22/20167.878.187.858.0118,660
8/19/20168.218.217.937.9426,852
8/18/20168.148.228.068.1415,915
8/17/20168.428.428.038.1620,956
8/16/20168.448.498.378.479,830
8/15/20168.508.678.398.4717,777
8/12/20168.668.748.308.3429,779
8/11/20169.529.938.568.60116,604
8/10/20169.019.138.858.9518,107
8/9/20168.909.398.908.9924,579
8/8/20168.988.988.818.837,211
8/5/20168.909.088.868.988,862
8/4/20169.099.198.868.9211,823
8/3/20169.159.179.059.104,282
8/2/20169.259.489.259.3314,600
8/1/20169.219.309.189.243,712
7/29/20169.129.309.129.299,746
7/28/20169.009.228.739.1511,948
7/27/20168.989.018.979.014,488
7/26/20169.009.028.878.9523,645
7/25/20169.009.078.948.9728,169
7/22/20168.939.198.939.084,168
7/21/20168.709.008.709.0011,954
7/20/20168.828.998.818.925,530
7/19/20168.969.088.698.8837,726
7/18/20169.059.308.908.9643,221
7/15/20168.829.138.828.9774,778
7/14/20169.039.048.859.0166,217
7/13/20168.969.048.718.9515,503
7/12/20169.179.218.868.9351,164
7/11/20169.149.219.109.1035,081
7/8/20169.039.298.959.1450,405
7/7/20168.969.198.788.9847,069
7/6/20168.799.018.788.8816,284
7/5/20168.879.038.728.8743,387
7/1/20168.959.088.868.969,848
6/30/20169.089.128.989.0565,193
6/29/20169.159.329.049.1114,591
6/28/20169.539.549.059.1016,793
6/27/20169.239.329.069.1331,065
6/24/20169.249.559.249.3113,914
6/23/20169.709.709.499.5519,824
6/22/20169.579.589.469.538,932
6/21/20169.709.739.489.5555,177
6/20/20169.669.759.519.7513,676
6/17/20169.419.689.409.5817,132
6/16/20169.299.499.109.379,455
6/15/20169.499.499.189.2917,546
6/14/20169.449.479.189.467,597
6/13/20169.509.739.389.4541,478
6/10/20169.869.979.779.8511,846
6/9/20169.779.999.729.8914,114
6/8/20169.369.899.369.7813,749
6/7/20169.189.409.189.3614,172
6/6/20169.209.309.169.2028,397
6/3/20169.089.309.089.2011,881
6/2/20169.149.289.039.1211,249
6/1/20169.179.309.079.1416,332
5/31/20169.309.349.199.2714,834
5/27/20169.549.559.289.328,109
5/26/20169.339.549.109.5423,801
5/25/20169.279.529.279.337,079
5/24/20169.189.509.179.256,647
5/23/20169.139.389.139.144,846
5/20/20168.919.378.899.2014,149
5/19/20168.748.898.188.8956,099
5/18/20168.908.928.718.7313,865
5/17/20169.189.188.908.916,169
5/16/20168.909.138.909.0911,669
5/13/20168.939.118.919.0110,943
5/12/20169.559.708.908.9424,481
5/11/20169.489.489.389.437,378
5/10/20169.759.809.459.5079,181
5/9/20169.469.799.469.7019,962
5/6/20169.139.479.139.4734,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center