PROCERA NETWORKS; INC. $13.83

down -0.06


22/5/2013 04:22 PM  |  NASDAQ : PKT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

PKT historical data

Date Open High Low Close Volume
5/22/2013 13.92 14.19 13.69 13.83 3352
5/21/2013 13.96 14.02 13.78 13.89 3123
5/20/2013 13.84 14.18 13.67 13.92 3043
5/17/2013 14.09 14.20 13.77 13.91 2358
5/16/2013 13.65 14.24 13.65 14.05 2898
5/15/2013 13.32 13.96 13.23 13.64 3343
5/14/2013 13.58 13.59 13.10 13.33 7108
5/13/2013 13.83 13.87 13.42 13.61 3017
5/10/2013 13.85 14.10 13.30 13.91 4959
5/9/2013 14.13 14.15 13.71 13.73 3767
5/8/2013 14.51 14.61 14.08 14.20 4841
5/7/2013 14.33 14.59 13.80 14.57 5481
5/6/2013 14.14 14.78 13.53 14.14 9473
5/3/2013 14.45 14.98 14.01 14.08 25897
5/2/2013 10.50 11.36 10.46 11.08 7519
5/1/2013 11.19 11.20 10.42 10.44 2859
4/30/2013 11.28 11.35 11.04 11.09 1715
4/29/2013 10.83 11.63 10.83 11.20 4317
4/26/2013 10.60 11.01 10.59 10.80 2530
4/25/2013 10.85 11.06 10.58 10.60 4315
4/24/2013 10.93 11.03 10.70 10.77 1786
4/23/2013 10.47 11.06 10.47 10.99 2061
4/22/2013 10.44 10.46 10.12 10.39 4769
4/19/2013 10.61 10.83 10.36 10.45 3654
4/18/2013 11.28 11.39 10.61 10.63 4256
4/17/2013 11.38 11.38 10.84 11.28 2306
4/16/2013 11.60 11.75 11.44 11.48 2522
4/15/2013 11.38 11.79 11.38 11.57 3742
4/12/2013 11.74 11.74 11.25 11.46 2706
4/11/2013 11.65 11.95 11.50 11.77 1896
4/10/2013 10.85 11.93 10.84 11.69 5403
4/9/2013 11.00 11.00 10.75 10.80 3883
4/8/2013 11.18 11.61 10.90 10.97 2270
4/5/2013 10.95 11.30 10.75 11.20 3964
4/4/2013 11.13 11.28 11.05 11.15 3341
4/3/2013 11.44 11.51 11.08 11.14 2655
4/2/2013 11.68 11.74 11.42 11.46 2654
4/1/2013 11.88 11.99 11.62 11.68 3837
3/28/2013 11.88 11.97 11.81 11.89 4751
3/27/2013 12.29 12.29 11.82 11.88 5347
3/26/2013 12.63 12.63 12.25 12.34 1896
3/25/2013 12.37 12.61 12.24 12.48 3194
3/22/2013 12.51 12.51 12.24 12.37 2770
3/21/2013 12.60 12.80 12.38 12.50 2902
3/20/2013 12.85 12.88 12.52 12.81 2856
3/19/2013 13.06 13.19 12.52 12.77 4854
3/18/2013 13.38 13.44 12.85 13.05 5092
3/15/2013 13.73 13.86 13.33 13.51 5100
3/14/2013 13.49 13.65 13.32 13.60 4844
3/13/2013 13.30 13.69 13.19 13.49 4875
3/12/2013 13.26 13.35 12.97 13.27 3737
3/11/2013 12.87 13.45 12.68 13.27 4710
3/8/2013 12.40 13.43 12.24 12.97 13169
3/7/2013 11.89 12.33 11.83 12.31 7180
3/6/2013 11.84 11.98 11.70 11.92 5790
3/5/2013 11.94 12.06 11.58 11.85 6292
3/4/2013 11.84 12.18 11.57 11.90 11034
3/1/2013 11.84 12.00 11.35 11.89 18118
2/28/2013 13.43 13.50 11.68 11.70 39815
2/27/2013 17.23 17.37 16.74 16.80 2870
2/26/2013 16.94 17.56 16.83 17.29 4609
2/25/2013 17.44 17.90 16.96 16.96 2970
2/22/2013 17.39 17.55 17.26 17.43 2071
2/21/2013 17.86 17.86 17.26 17.29 2290
2/20/2013 17.68 18.00 17.64 17.66 4122
2/19/2013 17.44 17.79 17.44 17.73 2172
2/15/2013 17.41 17.61 17.18 17.39 2181
2/14/2013 17.14 17.56 16.93 17.35 2890
2/13/2013 17.45 17.55 17.14 17.28 2501
2/12/2013 16.74 17.56 16.65 17.46 5228
2/11/2013 16.70 16.75 16.41 16.69 1550
2/8/2013 16.77 16.94 16.67 16.74 1455
2/7/2013 17.09 17.10 16.56 16.78 7378
2/6/2013 17.65 18.01 16.98 17.04 4698
2/5/2013 17.60 18.04 17.32 17.69 4279
2/4/2013 18.24 18.37 17.29 17.42 4298
2/1/2013 16.98 17.28 16.84 16.93 2310
1/31/2013 16.23 16.87 16.12 16.83 2928
1/30/2013 16.02 16.36 15.88 16.22 2354
1/29/2013 16.83 16.95 16.12 16.21 4103
1/28/2013 17.19 17.28 16.73 16.89 1412
1/25/2013 17.56 17.56 16.97 17.14 2669
1/24/2013 17.69 17.94 17.21 17.43 3098
1/23/2013 17.38 17.91 17.32 17.71 2642
1/22/2013 17.55 17.55 17.20 17.31 2329
1/18/2013 17.55 17.65 17.12 17.51 2182
1/17/2013 17.39 17.67 17.24 17.62 1488
1/16/2013 17.35 17.53 17.14 17.27 2129
1/15/2013 17.16 17.37 17.05 17.32 3048
1/14/2013 17.71 17.92 17.21 17.29 2197
1/11/2013 17.57 17.97 17.36 17.88 1588
1/10/2013 17.80 17.87 17.10 17.56 3266
1/9/2013 18.11 18.18 17.71 17.77 2325
1/8/2013 17.99 18.17 17.70 18.11 2561
1/7/2013 18.03 18.40 17.41 18.05 3427
1/4/2013 17.67 18.48 17.48 18.13 3250
1/3/2013 19.24 19.24 16.84 17.37 12526
1/2/2013 18.91 19.67 18.76 19.57 4421
12/31/2012 17.87 18.69 17.87 18.55 26260
12/28/2012 17.80 18.01 17.79 17.87 2604
Marketplace
Trading Center