Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paragon Tech Inc (OP: PGNT )

6.400 -0.590 (-8.44%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2020 1.800 1.800 1.800 0 -0.19(-9.55%)
May 26, 2020 2.000 2.000 1.990 1.990 1,110 +0.00(+0.00%)
May 22, 2020 2.020 2.020 1.990 1.990 9,400 +0.09(+4.74%)
May 21, 2020 1.900 1.900 1.900 1.900 310 -0.06(-3.06%)
May 20, 2020 1.990 2.025 1.960 1.960 6,750 -0.03(-1.51%)
May 19, 2020 1.990 2.020 1.990 1.990 1,150 +0.00(+0.00%)
May 18, 2020 1.990 1.990 1.990 1.990 700 +0.00(+0.00%)
May 15, 2020 1.990 1.990 1.990 1.990 2,000 +0.02(+1.02%)
May 14, 2020 2.000 2.000 1.960 1.970 2,795 -0.03(-1.50%)
May 13, 2020 2.000 2.150 1.990 2.000 6,420 +0.00(+0.00%)
May 11, 2020 2.000 2.000 2.000 0 -0.05(-2.44%)
May 06, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
May 04, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 29, 2020 2.050 2.050 2.050 0 +0.06(+3.02%)
Apr 27, 2020 1.990 1.990 1.990 0 +0.00(+0.00%)
Apr 24, 2020 1.950 1.990 1.950 1.990 1,000 +0.04(+2.05%)
Apr 23, 2020 1.950 1.950 1.950 1.950 2,200 +0.00(+0.00%)
Apr 21, 2020 1.950 1.950 1.950 0 -0.05(-2.50%)
Apr 17, 2020 2.000 2.000 2.000 0 -0.05(-2.44%)
Apr 13, 2020 2.050 2.050 2.050 0 +0.20(+10.81%)
Apr 08, 2020 1.850 1.850 1.850 0 -0.15(-7.50%)
Apr 07, 2020 1.950 2.000 1.950 2.000 2,000 -0.01(-0.50%)
Apr 03, 2020 2.010 2.010 2.010 0 -0.04(-1.95%)
Apr 02, 2020 2.050 2.050 2.050 2.050 100 -0.05(-2.38%)
Apr 01, 2020 2.100 2.100 2.100 2.100 1,800 +0.05(+2.44%)
Mar 31, 2020 2.050 2.050 2.050 50 +0.00(+0.00%)
Mar 27, 2020 2.050 2.050 2.050 0 -0.19(-8.48%)
Mar 26, 2020 2.240 2.240 2.240 2.240 456 +0.14(+6.67%)
Mar 25, 2020 2.400 2.400 1.800 2.100 7,295 -0.30(-12.50%)
Mar 24, 2020 1.650 2.500 1.650 2.400 5,968 +0.75(+45.45%)
Mar 20, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 18, 2020 1.650 1.650 1.650 0 +0.04(+2.48%)
Mar 16, 2020 1.610 1.610 1.610 0 +0.00(+0.00%)
Mar 11, 2020 1.610 1.610 1.610 0 -0.49(-23.33%)
Mar 09, 2020 2.100 2.100 2.100 0 -0.15(-6.67%)
Mar 04, 2020 2.250 2.250 2.250 0 +0.10(+4.65%)
Mar 02, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 28, 2020 2.170 2.170 2.150 2.150 800 -0.17(-7.33%)
Feb 24, 2020 2.320 2.320 2.320 0 -0.06(-2.52%)
Feb 21, 2020 2.415 2.415 2.380 2.380 2,000 +0.00(+0.00%)
Feb 20, 2020 2.380 2.390 2.380 2.380 2,000 +0.00(+0.00%)
Feb 19, 2020 2.380 2.380 2.380 2.380 2,000 +0.00(+0.00%)
Feb 18, 2020 2.380 2.380 2.380 2.380 2,005 -0.06(-2.46%)
Feb 11, 2020 2.440 2.440 2.440 0 +0.07(+2.95%)
Feb 10, 2020 2.370 2.370 2.370 15 +0.00(+0.00%)
Feb 05, 2020 2.370 2.370 2.370 0 +0.24(+11.27%)
Feb 04, 2020 2.300 2.300 2.130 2.130 1,500 -0.15(-6.58%)
Feb 03, 2020 2.300 2.300 2.280 2.280 801 -0.09(-3.80%)
Jan 31, 2020 2.370 2.370 2.370 2.370 200 +0.04(+1.72%)
Jan 30, 2020 2.350 2.350 2.330 2.330 4,000 +0.00(+0.00%)
Jan 29, 2020 2.350 2.350 2.330 2.330 4,000 -0.07(-2.92%)
Jan 27, 2020 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 24, 2020 2.390 2.400 2.390 2.400 500 +0.08(+3.45%)
Jan 22, 2020 2.320 2.320 2.320 0 +0.00(+0.00%)
Jan 21, 2020 2.320 2.320 2.320 2.320 249 +0.02(+0.87%)
Jan 16, 2020 2.300 2.300 2.300 0 +0.03(+1.32%)
Jan 15, 2020 2.300 2.300 2.270 2.270 1,150 -0.13(-5.42%)
Jan 14, 2020 2.250 2.400 2.250 2.400 2,500 +0.10(+4.35%)
Jan 13, 2020 2.250 2.340 2.250 2.300 2,499 +0.05(+2.22%)
Jan 10, 2020 2.250 2.250 2.250 2.250 2,000 -0.15(-6.25%)
Jan 08, 2020 2.400 2.400 2.400 0 +0.15(+6.67%)
Jan 07, 2020 2.400 2.400 2.250 2.250 1,554 -0.10(-4.26%)
Jan 06, 2020 2.350 2.350 2.350 2.350 100 -0.14(-5.62%)
Jan 03, 2020 2.329 2.490 2.329 2.490 900 +0.20(+8.73%)
Jan 02, 2020 2.290 2.300 2.290 2.290 2,298 +0.19(+9.05%)
Dec 31, 2019 2.120 2.120 2.100 2.100 1,200 -0.18(-7.89%)
Dec 27, 2019 2.280 2.280 2.280 0 +0.17(+8.06%)
Dec 26, 2019 2.105 2.150 2.105 2.110 1,100 +0.01(+0.48%)
Dec 24, 2019 2.100 2.100 2.100 2.100 300 -0.02(-0.94%)
Dec 23, 2019 2.120 2.120 2.120 2.120 1,899 +0.07(+3.41%)
Dec 20, 2019 2.050 2.050 2.050 2.050 1,000 +0.05(+2.50%)
Dec 19, 2019 2.000 2.000 1.992 2.000 2,201 -0.05(-2.44%)
Dec 18, 2019 2.050 2.050 2.050 2.050 150 +0.00(+0.00%)
Dec 17, 2019 2.007 2.050 2.000 2.050 900 +0.00(+0.00%)
Dec 16, 2019 2.030 2.050 2.030 2.050 922 -0.04(-1.91%)
Dec 12, 2019 2.090 2.090 2.090 0 -0.10(-4.57%)
Dec 10, 2019 2.190 2.190 2.190 0 +0.14(+6.83%)
Dec 09, 2019 2.190 2.190 2.050 2.050 2,662 +0.05(+2.50%)
Dec 06, 2019 2.000 2.000 2.000 2.000 1,200 +0.00(+0.00%)
Dec 04, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 03, 2019 2.120 2.120 1.980 2.000 16,233 -0.25(-11.11%)
Nov 29, 2019 2.250 2.250 2.250 0 +0.15(+7.14%)
Nov 27, 2019 2.100 2.100 2.096 2.100 5,100 -0.04(-1.87%)
Nov 26, 2019 2.150 2.150 2.140 2.140 2,773 -0.06(-2.73%)
Nov 22, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 21, 2019 2.200 2.200 2.200 2.200 2,100 +0.00(+0.00%)
Nov 20, 2019 2.200 2.200 2.200 2.200 2,000 -0.05(-2.22%)
Nov 19, 2019 2.310 2.310 2.250 2.250 2,000 -0.15(-6.25%)
Nov 18, 2019 2.440 2.440 2.400 2.400 3,300 -0.07(-2.83%)
Nov 14, 2019 2.470 2.470 2.470 0 +0.02(+0.82%)
Nov 13, 2019 2.440 2.450 2.440 2.450 6,095 +0.01(+0.41%)
Nov 08, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Nov 07, 2019 2.440 2.440 2.440 2.440 1,000 +0.04(+1.66%)
Nov 05, 2019 2.400 2.400 2.400 0 +0.10(+4.35%)
Nov 04, 2019 2.290 2.300 2.290 2.300 2,850 +0.01(+0.44%)
Nov 01, 2019 2.250 2.290 2.200 2.290 900 +0.09(+4.09%)
Oct 25, 2019 2.200 2.200 2.200 0 -0.10(-4.35%)
Oct 24, 2019 2.160 2.336 2.160 2.300 1,504 +0.15(+6.98%)
Oct 23, 2019 2.150 2.150 2.150 2.150 1,326 +0.05(+2.38%)
Oct 21, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 15, 2019 2.100 2.100 2.100 0 -0.10(-4.55%)
Oct 09, 2019 2.200 2.200 2.200 0 +0.10(+4.76%)
Oct 01, 2019 2.100 2.100 2.100 0 -0.01(-0.47%)
Sep 27, 2019 2.110 2.110 2.110 0 +0.01(+0.48%)
Sep 26, 2019 2.260 2.260 2.100 2.100 1,618 -0.05(-2.33%)
Sep 24, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 23, 2019 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
Sep 20, 2019 2.260 2.260 2.150 2.150 1,200 +0.12(+5.91%)
Sep 19, 2019 2.050 2.050 2.030 2.030 1,000 -0.06(-2.87%)
Sep 17, 2019 2.090 2.090 2.090 0 +0.00(+0.00%)
Sep 09, 2019 2.090 2.090 2.090 0 -0.01(-0.48%)
Sep 06, 2019 2.100 2.100 2.100 2.100 500 +0.01(+0.36%)
Sep 05, 2019 2.000 2.100 2.000 2.092 1,262 -0.22(-9.42%)
Aug 26, 2019 2.310 2.310 2.310 0 +0.12(+5.48%)
Aug 23, 2019 2.190 2.190 2.190 2.190 400 +0.00(+0.00%)
Aug 22, 2019 2.190 2.190 2.190 2.190 1,071 +0.25(+12.89%)
Aug 19, 2019 1.940 1.940 1.940 0 -0.06(-3.00%)
Aug 16, 2019 2.180 2.180 2.000 2.000 12,500 -0.17(-8.05%)
Aug 14, 2019 2.175 2.175 2.175 0 +0.25(+13.28%)
Aug 13, 2019 1.920 1.920 1.920 15 +0.00(+0.00%)
Aug 09, 2019 1.920 1.920 1.920 0 +0.01(+0.52%)
Aug 08, 2019 1.910 1.910 1.910 1.910 720 -0.09(-4.50%)
Aug 07, 2019 2.000 2.040 2.000 2.000 6,500 +0.10(+5.26%)
Aug 06, 2019 1.930 1.930 1.900 1.900 348 -0.03(-1.55%)
Jul 30, 2019 1.930 1.930 1.930 0 +0.00(+0.00%)
Jul 29, 2019 1.930 1.930 1.930 1.930 100 -0.11(-5.39%)
Jul 26, 2019 2.050 2.050 2.040 2.040 200 -0.01(-0.49%)
Jul 23, 2019 2.050 2.050 2.050 0 +0.05(+2.50%)
Jul 22, 2019 1.990 2.000 1.990 2.000 2,949 +0.18(+9.89%)
Jul 19, 2019 1.820 1.820 1.820 1.820 500 -0.11(-5.70%)
Jul 17, 2019 1.930 1.930 1.930 0 -0.02(-1.03%)
Jul 03, 2019 1.950 1.950 1.950 0 +0.14(+7.73%)
Jul 02, 2019 1.810 1.810 1.810 1.810 300 -0.15(-7.65%)
Jul 01, 2019 1.900 1.960 1.900 1.960 600 +0.06(+3.16%)
Jun 28, 2019 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Jun 26, 2019 1.900 1.900 1.900 0 +0.02(+1.06%)
Jun 24, 2019 1.880 1.880 1.880 0 -0.12(-6.00%)
Jun 21, 2019 2.040 2.040 2.000 2.000 500 +0.00(+0.00%)
Jun 20, 2019 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Jun 19, 2019 2.000 2.000 2.000 2.000 181 +0.00(+0.25%)
Jun 14, 2019 1.995 1.995 1.995 0 +0.01(+0.25%)
Jun 13, 2019 1.990 1.990 1.990 1.990 1,000 +0.00(+0.00%)
Jun 12, 2019 1.990 2.000 1.990 1.990 2,600 +0.01(+0.51%)
Jun 11, 2019 1.980 1.980 1.980 1.980 624 +0.18(+10.00%)
Jun 07, 2019 1.800 1.800 1.800 0 -0.10(-5.26%)
Jun 06, 2019 1.900 1.900 1.900 1.900 1,368 +0.00(+0.00%)
Jun 04, 2019 1.900 1.900 1.900 0 +0.10(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.