PokerTek Inc $1.33

down 0.00


29/7/2014 02:04 PM  |  NASDAQ : PTEK  
Industries : Leisure / Gaming Activities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTEK historical data

Date Open High Low Close Volume
7/28/20141.311.331.311.3343,915
7/25/20141.311.311.311.312,664
7/24/20141.311.311.311.31879
7/23/20141.311.311.311.31150
7/22/20141.321.321.311.31112,300
7/21/20141.321.321.311.31271,384
7/18/20141.321.331.321.326,518
7/17/20141.321.331.311.33133,125
7/16/20141.321.321.321.322,050
7/15/20141.321.331.321.327,173
7/14/20141.321.321.321.32923
7/11/20141.321.321.321.326,038
7/10/20141.321.321.321.328,648
7/9/20141.321.321.321.325,426
7/8/20141.321.331.321.32185,859
7/7/20141.321.331.321.3239,780
7/3/20141.321.331.321.3326,533
7/2/20141.321.321.321.322,576
7/1/20141.321.321.321.321,679
6/30/20141.331.331.321.3229,871
6/27/20141.321.331.321.332,079
6/26/20141.321.331.321.336,640
6/25/20141.321.321.321.325,462
6/24/20141.321.321.321.322,311
6/23/20141.321.321.321.326,700
6/20/20141.321.331.321.3210,726
6/19/20141.321.321.321.3212,896
6/18/20141.311.311.311.316,714
6/17/20141.311.321.311.3213,573
6/16/20141.311.321.311.3213,223
6/13/20141.311.321.311.321,157
6/12/20141.321.321.311.321,587
6/11/20141.331.331.311.3295,359
6/10/20141.331.331.311.3312,403
6/9/20141.311.331.311.337,482
6/6/20141.321.331.321.3233,196
6/5/20141.311.311.311.31300
6/4/20141.321.321.311.312,105
6/3/20141.311.321.311.323,000
6/2/20141.311.321.311.324,540
5/30/20141.301.311.301.3169,449
5/29/20141.301.301.301.3047,200
5/28/20141.301.301.301.3032,250
5/27/20141.301.301.301.30618
5/23/20141.301.311.301.306,850
5/22/20141.301.301.301.30900
5/21/20141.301.301.301.3019,392
5/20/20141.301.311.301.3067,277
5/19/20141.301.301.301.3025,248
5/16/20141.301.311.301.3043,182
5/15/20141.301.301.301.308,994
5/14/20141.301.311.301.3029,930
5/13/20141.301.311.301.3158,597
5/12/20141.301.311.301.3086,100
5/9/20141.301.311.301.3119,239
5/8/20141.311.311.301.30131,940
5/7/20141.321.321.301.3049,302
5/6/20141.311.331.301.31271,253
5/5/20141.301.351.301.35335,952
5/2/20141.301.321.301.30168,882
5/1/20141.301.331.301.30265,939
4/30/20141.301.341.301.312,053,444
4/29/20141.011.010.980.989,712
4/28/20141.001.000.980.9926,897
4/25/20141.031.031.031.037,427
4/24/20141.011.041.011.042,250
4/23/20141.031.041.031.046,749
4/22/20141.001.051.001.0426,066
4/21/20141.011.010.981.0014,365
4/17/20141.031.031.001.035,434
4/16/20141.051.051.021.0314,450
4/15/20141.081.091.031.0319,423
4/14/20141.081.081.041.085,659
4/11/20141.031.080.991.0857,240
4/10/20141.061.061.031.0312,600
4/9/20141.041.071.041.073,775
4/8/20141.121.121.061.0939,985
4/7/20141.021.061.021.0412,547
4/4/20141.041.061.041.046,740
4/3/20141.051.061.041.061,902
4/2/20141.041.061.041.06840
4/1/20141.031.041.031.045,649
3/31/20141.021.051.011.0521,673
3/28/20141.031.041.021.0216,951
3/27/20141.041.041.031.038,007
3/26/20141.061.061.041.046,393
3/25/20141.051.071.031.0613,267
3/24/20141.111.111.041.048,438
3/21/20141.091.101.091.10760
3/20/20141.041.141.041.0953,949
3/19/20141.031.061.031.045,599
3/18/20141.041.051.031.041,734
3/17/20141.031.101.031.0626,844
3/14/20141.001.050.931.0376,322
3/13/20141.131.131.081.084,382
3/12/20141.141.171.111.1114,767
3/11/20141.181.181.031.1333,947
3/10/20141.181.181.101.1246,544
3/7/20141.161.161.161.16300
3/6/20141.191.201.161.164,452
Trading Center