$9.32 +0.07 (%) Procera Networks Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKT historical data

Date Open High Low Close Volume
3/27/20159.269.439.219.3262,901
3/26/20159.219.419.189.2589,970
3/25/20159.699.699.179.25128,428
3/24/20159.739.799.629.6699,647
3/23/20159.739.949.699.72135,839
3/20/201510.0110.019.649.76144,197
3/19/20159.7110.009.659.96143,813
3/18/20159.619.819.619.7487,040
3/17/20159.649.859.629.71247,830
3/16/20159.629.759.499.70146,143
3/13/20159.409.659.349.56175,064
3/12/20159.339.439.209.39168,561
3/11/20159.129.439.119.26147,066
3/10/20159.029.198.879.12182,010
3/9/20159.099.138.669.12137,556
3/6/20159.119.158.859.06240,986
3/5/20159.119.259.049.18173,142
3/4/20159.179.209.019.12175,329
3/3/20159.409.519.249.24221,790
3/2/20159.299.549.249.47432,234
2/27/20159.759.759.069.28379,008
2/26/20159.089.198.959.01179,784
2/25/20158.859.158.809.13103,804
2/24/20158.929.008.728.81124,933
2/23/20158.798.868.728.8396,794
2/20/20158.948.988.768.82159,487
2/19/20158.959.118.928.94144,294
2/18/20159.019.138.929.00191,582
2/17/20158.999.138.979.06178,509
2/13/20158.899.158.898.99148,030
2/12/20159.039.258.878.88168,315
2/11/20158.899.118.808.94173,621
2/10/20158.958.958.728.94158,981
2/9/20158.949.148.828.86133,617
2/6/20159.269.408.958.97171,608
2/5/20159.069.269.009.26235,677
2/4/20159.079.248.989.00215,012
2/3/20158.969.198.849.16242,361
2/2/20158.848.998.698.92255,491
1/30/20159.139.208.768.78170,964
1/29/20158.749.268.719.18264,450
1/28/20159.029.068.638.74256,437
1/27/20159.189.208.678.92516,259
1/26/20159.149.468.909.40489,978
1/23/20158.709.248.659.151,487,964
1/22/20158.758.858.488.70372,697
1/21/20158.308.748.308.69364,722
1/20/20157.978.377.978.35290,637
1/16/20157.638.027.638.01182,049
1/15/20158.318.317.647.66184,688
1/14/20158.108.458.098.39147,184
1/13/20158.438.568.168.27226,337
1/12/20158.458.458.168.35201,547
1/9/20158.408.548.348.42186,425
1/8/20158.478.528.198.37538,232
1/7/20158.698.718.198.31940,008
1/6/20157.087.236.977.09392,906
1/5/20157.137.216.997.08228,052
1/2/20157.247.326.957.20148,206
12/31/20147.197.347.077.19245,753
12/30/20147.257.257.067.14245,118
12/29/20147.517.597.297.34202,716
12/26/20147.417.527.407.52103,751
12/24/20147.307.477.277.40105,369
12/23/20147.417.507.247.29175,097
12/22/20147.357.477.267.38159,370
12/19/20147.287.407.147.32246,290
12/18/20147.017.367.017.23505,597
12/17/20146.857.096.766.90521,066
12/16/20146.406.976.366.79362,988
12/15/20146.356.646.326.40263,286
12/12/20146.466.666.456.51214,606
12/11/20146.566.856.546.55208,797
12/10/20146.896.906.526.57272,592
12/9/20146.636.976.496.95302,758
12/8/20146.937.006.656.68263,007
12/5/20146.516.976.506.97416,502
12/4/20146.596.626.436.52309,041
12/3/20146.766.826.636.64340,406
12/2/20146.516.796.476.77338,200
12/1/20146.826.836.506.59546,334
11/28/20147.057.116.826.86150,639
11/26/20147.047.126.987.08133,332
11/25/20146.917.046.917.00264,618
11/24/20146.746.936.746.92241,393
11/21/20146.786.796.636.74360,392
11/20/20146.636.766.506.66201,153
11/19/20146.766.826.566.64244,563
11/18/20146.816.916.736.77235,410
11/17/20147.087.126.806.81330,617
11/14/20147.067.207.007.10329,693
11/13/20146.937.126.857.05405,219
11/12/20146.947.076.926.952,852,126
11/11/20147.247.246.977.00432,982
11/10/20147.197.337.187.25249,149
11/7/20147.107.247.007.19343,261
11/6/20146.877.116.717.10530,706
11/5/20147.287.397.137.22172,377
11/4/20147.097.426.687.21315,818
11/3/20147.487.527.217.27319,599
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center