PokerTek Inc $1.03

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : PTEK  
Industries : Leisure / Gaming Activities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTEK historical data

Date Open High Low Close Volume
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
3/5/20141.171.191.171.178,600
3/4/20141.191.201.171.2014,998
3/3/20141.181.181.181.1812,200
2/28/20141.161.161.151.159,282
2/27/20141.141.171.111.167,052
2/26/20141.111.151.111.1427,159
2/25/20141.111.111.101.1010,200
2/24/20141.101.111.071.0830,260
2/21/20141.101.101.031.0311,573
2/20/20141.041.051.031.053,916
2/19/20141.061.101.051.0521,610
2/18/20141.051.171.051.0521,720
2/14/20141.031.051.031.056,311
2/13/20141.041.071.031.0611,111
2/12/20141.071.071.031.075,544
2/11/20141.061.061.031.044,563
2/10/20141.091.121.031.0621,204
2/7/20141.081.111.051.0611,910
2/6/20141.061.061.051.058,761
2/5/20141.061.091.061.064,490
2/4/20141.091.111.061.0812,659
2/3/20141.091.131.061.0619,756
1/31/20141.101.131.101.138,684
1/30/20141.141.141.081.0929,990
1/29/20141.141.171.121.1316,850
1/28/20141.051.191.051.1246,114
1/27/20141.091.091.021.0328,890
1/24/20141.281.281.091.17121,422
1/23/20141.041.341.031.32194,796
1/22/20141.051.051.041.0514,850
1/21/20141.051.051.031.056,375
1/17/20141.011.031.011.035,360
1/16/20141.041.051.001.0413,420
1/15/20141.051.051.001.027,381
1/14/20141.011.041.011.034,563
1/13/20141.041.051.001.0028,053
1/10/20141.021.051.021.024,860
1/9/20141.001.041.001.0421,720
1/8/20141.041.050.991.0117,713
1/7/20141.051.051.021.0410,053
1/6/20141.031.041.031.049,153
1/3/20141.011.021.011.0230,975
1/2/20140.961.010.961.0136,577
12/31/20130.970.980.960.9618,669
12/30/20130.990.990.880.9685,512
12/27/20131.041.100.931.0169,635
12/26/20131.071.091.021.0236,947
12/24/20131.031.031.001.0213,552
12/23/20131.051.051.011.0217,625
12/20/20131.101.121.001.0024,553
12/19/20131.101.101.061.0924,160
12/18/20131.081.131.081.129,186
12/17/20131.151.151.091.138,166
12/16/20131.111.141.091.147,761
12/13/20131.151.151.081.0910,332
12/12/20131.151.151.091.1228,020
12/11/20131.151.151.041.0730,787
12/10/20131.091.191.091.1086,854
12/9/20131.121.301.101.13331,517
12/6/20131.101.121.101.107,920
12/5/20131.141.151.101.1021,900
12/4/20131.111.121.101.128,992
12/3/20131.101.151.101.1516,501
12/2/20131.101.131.101.1311,514
11/29/20131.111.111.111.11800
11/27/20131.111.111.111.113,700
11/26/20131.101.121.101.121,240
11/25/20131.151.151.101.114,000
11/22/20131.141.161.101.113,400
Trading Center