PokerTek Inc $1.35

up +0.02


19/9/2014 04:00 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
9/19/20141.341.351.331.3558,717
9/18/20141.331.331.331.3316,373
9/17/20141.331.341.331.3336,611
9/16/20141.301.341.301.34109,270
9/15/20141.311.321.301.3124,709
9/12/20141.301.311.301.312,315
9/11/20141.301.311.301.301,406
9/10/20141.301.311.291.3122,689
9/9/20141.291.311.291.309,600
9/8/20141.301.301.291.3045,650
9/5/20141.311.311.301.3033,000
9/4/20141.301.311.301.3121,921
9/3/20141.321.321.301.31114,294
9/2/20141.321.331.321.3263,770
8/29/20141.321.331.321.323,156
8/28/20141.321.331.321.3215,200
8/27/20141.331.331.331.331,000
8/26/20141.331.331.331.330
8/25/20141.331.331.321.33970
8/22/20141.321.331.321.322,778
8/21/20141.321.321.321.326,640
8/20/20141.321.321.321.323,850
8/19/20141.321.331.321.3210,300
8/18/20141.331.331.321.33787
8/15/20141.321.321.321.325,884
8/14/20141.321.331.321.3224,000
8/13/20141.321.331.321.327,900
8/12/20141.321.321.321.324,400
8/11/20141.321.321.321.328,112
8/8/20141.331.331.321.3213,355
8/7/20141.321.321.321.3232,923
8/6/20141.331.331.321.32390
8/5/20141.321.321.321.32800
8/4/20141.321.321.321.32506
8/1/20141.321.321.321.325,286
7/31/20141.331.331.331.3351,253
7/30/20141.341.341.331.3361,349
7/29/20141.331.341.331.3315,658
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
Trading Center