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 )

6.410 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 24, 2024 6.410 6.410 6.410 6.410 102 +0.00(+0.00%)
May 23, 2024 6.410 6.410 6.410 6.410 1,125 -0.08(-1.23%)
May 22, 2024 6.490 6.490 6.490 6.490 1,200 -1.00(-13.35%)
May 21, 2024 6.430 7.490 6.418 7.490 5,039 +0.29(+4.03%)
May 20, 2024 7.200 7.200 7.200 7.200 2,002 -0.27(-3.61%)
May 17, 2024 7.470 7.470 7.470 7.470 200 +0.57(+8.26%)
May 16, 2024 6.900 6.900 6.900 6.900 2,000 +0.12(+1.85%)
May 15, 2024 6.625 6.900 6.625 6.775 5,000 +0.28(+4.23%)
May 13, 2024 6.500 0 +0.01(+0.15%)
May 08, 2024 6.490 0 -0.02(-0.31%)
May 07, 2024 6.510 6.965 6.510 6.510 2,050 +0.12(+1.96%)
May 03, 2024 6.385 50 -0.02(-0.23%)
May 02, 2024 6.400 6.400 6.400 6.400 127 -0.10(-1.54%)
May 01, 2024 6.500 6.500 6.500 6.500 900 +0.00(+0.00%)
Apr 30, 2024 6.500 6.500 6.463 6.500 3,150 +0.00(+0.00%)
Apr 29, 2024 6.990 6.990 6.447 6.500 7,600 +0.10(+1.56%)
Apr 26, 2024 6.200 6.400 6.200 6.400 276 +0.07(+1.11%)
Apr 25, 2024 6.500 6.500 6.330 6.330 3,204 -0.17(-2.62%)
Apr 24, 2024 6.851 6.866 6.500 6.500 2,510 -0.50(-7.14%)
Apr 23, 2024 7.000 7.000 7.000 7.000 200 +0.25(+3.70%)
Apr 22, 2024 7.250 7.250 6.750 6.750 2,542 -0.38(-5.33%)
Apr 19, 2024 7.350 7.390 7.130 7.130 3,779 -0.22(-2.99%)
Apr 18, 2024 7.600 7.989 7.350 7.350 2,797 -0.35(-4.55%)
Apr 16, 2024 7.700 0 -0.25(-3.08%)
Apr 11, 2024 7.945 0 -0.21(-2.52%)
Apr 10, 2024 8.150 8.150 8.150 8.150 250 +0.33(+4.15%)
Apr 09, 2024 7.960 8.120 7.825 7.825 2,744 -0.32(-3.87%)
Apr 08, 2024 8.000 8.140 8.000 8.140 3,305 +0.04(+0.49%)
Apr 05, 2024 8.100 8.100 8.100 8.100 1,400 +0.00(+0.00%)
Apr 04, 2024 8.100 8.100 8.100 8.100 211 +0.01(+0.12%)
Apr 03, 2024 8.080 8.090 8.080 8.090 1,601 +0.04(+0.50%)
Apr 02, 2024 8.050 8.050 8.050 8.050 2,052 +0.00(+0.00%)
Apr 01, 2024 8.090 8.090 8.050 8.050 725 -0.15(-1.83%)
Mar 20, 2024 8.200 1 +0.67(+8.90%)
Mar 13, 2024 7.530 0 -0.87(-10.41%)
Mar 12, 2024 8.320 8.405 8.320 8.405 270 -0.10(-1.12%)
Mar 11, 2024 8.500 8.500 8.500 8.500 567 +0.00(+0.00%)
Mar 01, 2024 8.500 0 -0.07(-0.82%)
Feb 29, 2024 8.570 8.570 8.570 8.570 120 -0.03(-0.35%)
Feb 28, 2024 8.600 8.600 8.600 8.600 220 +0.00(+0.00%)
Feb 26, 2024 8.600 0 +0.10(+1.18%)
Feb 21, 2024 8.500 2 +0.19(+2.26%)
Feb 16, 2024 8.312 0 -0.57(-6.40%)
Feb 15, 2024 8.410 8.880 8.310 8.880 1,801 +0.31(+3.62%)
Feb 13, 2024 8.570 1 -0.33(-3.71%)
Feb 12, 2024 8.900 8.900 8.820 8.900 429 +0.50(+5.95%)
Feb 08, 2024 8.400 0 -0.10(-1.18%)
Feb 07, 2024 8.500 8.500 8.500 8.500 120 -0.10(-1.16%)
Feb 06, 2024 8.650 8.650 8.600 8.600 1,269 -0.30(-3.37%)
Feb 02, 2024 8.900 0 +0.00(+0.00%)
Feb 01, 2024 8.890 8.900 8.890 8.900 320 +0.10(+1.14%)
Jan 31, 2024 8.800 8.800 8.800 8.800 200 -0.09(-1.01%)
Jan 30, 2024 8.900 8.900 8.890 8.890 1,784 -0.11(-1.22%)
Jan 25, 2024 9.000 0 +0.20(+2.27%)
Jan 24, 2024 8.800 8.800 8.800 8.800 205 +0.02(+0.23%)
Jan 23, 2024 8.948 8.988 8.740 8.780 2,000 -0.20(-2.23%)
Jan 19, 2024 8.980 0 -0.01(-0.11%)
Jan 18, 2024 9.000 9.000 8.850 8.990 1,200 +0.14(+1.58%)
Jan 17, 2024 9.000 9.000 8.850 8.850 1,094 -0.11(-1.23%)
Jan 09, 2024 8.960 95 -0.04(-0.44%)
Dec 29, 2023 9.000 0 +0.05(+0.56%)
Dec 26, 2023 8.950 0 -0.19(-2.08%)
Dec 22, 2023 8.950 9.140 8.950 9.140 763 +0.19(+2.12%)
Dec 20, 2023 8.950 0 -0.36(-3.87%)
Dec 18, 2023 9.310 0 +0.01(+0.11%)
Dec 15, 2023 9.250 9.300 9.250 9.300 680 +0.05(+0.54%)
Dec 14, 2023 8.950 9.250 8.950 9.250 600 +0.00(+0.00%)
Dec 13, 2023 9.250 9.250 9.250 9.250 175 +0.25(+2.78%)
Dec 12, 2023 9.000 9.000 9.000 9.000 330 +0.00(+0.00%)
Dec 05, 2023 9.000 0 +0.00(+0.00%)
Dec 01, 2023 9.000 279 -0.40(-4.26%)
Nov 28, 2023 9.400 0 +0.40(+4.44%)
Nov 27, 2023 9.545 9.545 8.420 9.000 3,220 -0.40(-4.26%)
Nov 21, 2023 9.400 1 -0.64(-6.37%)
Nov 20, 2023 9.790 10.04 9.000 10.04 501 +1.04(+11.56%)
Nov 17, 2023 9.000 9.790 9.000 9.000 1,688 -0.31(-3.30%)
Nov 16, 2023 9.649 10.48 9.307 9.307 2,451 -0.63(-6.37%)
Nov 15, 2023 9.300 9.940 9.000 9.940 4,442 -0.06(-0.60%)
Nov 14, 2023 9.800 10.50 9.200 10.00 9,289 -0.48(-4.58%)
Nov 13, 2023 10.45 10.49 10.00 10.48 2,359 -0.30(-2.78%)
Nov 10, 2023 9.800 10.78 9.800 10.78 499 +0.83(+8.34%)
Nov 09, 2023 10.07 10.07 9.280 9.950 400 +0.55(+5.85%)
Nov 07, 2023 9.400 0 +0.13(+1.40%)
Nov 06, 2023 9.270 9.270 9.270 9.270 277 -0.28(-2.93%)
Oct 31, 2023 9.550 0 -0.24(-2.45%)
Oct 25, 2023 9.790 0 -0.01(-0.10%)
Oct 24, 2023 9.230 9.800 9.200 9.800 1,794 +0.30(+3.16%)
Oct 23, 2023 9.500 9.500 9.500 9.500 499 -0.40(-4.04%)
Oct 20, 2023 9.900 10.15 9.900 9.900 250 -0.13(-1.30%)
Oct 19, 2023 10.03 10.03 10.03 10.03 2,944 +0.12(+1.21%)
Oct 16, 2023 9.910 0 +0.01(+0.10%)
Oct 13, 2023 9.920 9.920 9.900 9.900 304 -0.10(-1.00%)
Oct 09, 2023 10.00 0 +0.79(+8.58%)
Sep 28, 2023 9.210 0 +0.01(+0.11%)
Sep 22, 2023 9.200 0 -1.59(-14.74%)
Sep 21, 2023 10.79 10.79 10.79 10.79 100 +0.54(+5.27%)
Sep 19, 2023 10.25 0 +0.70(+7.33%)
Sep 05, 2023 9.550 0 -1.00(-9.48%)
Aug 31, 2023 10.55 0 -0.24(-2.20%)
Aug 29, 2023 10.79 0 +0.25(+2.35%)
Aug 28, 2023 11.00 11.00 10.54 10.54 4,351 -0.07(-0.66%)
Aug 24, 2023 10.61 0 -0.39(-3.55%)
Aug 23, 2023 11.35 11.35 11.00 11.00 775 +0.30(+2.80%)
Aug 22, 2023 11.35 11.35 10.61 10.70 1,588 -0.65(-5.73%)
Aug 21, 2023 11.35 11.35 11.35 11.35 123 +0.73(+6.87%)
Aug 17, 2023 10.62 0 -1.18(-10.00%)
Aug 16, 2023 10.62 11.80 10.62 11.80 400 +1.19(+11.22%)
Aug 10, 2023 10.61 100 -0.14(-1.30%)
Aug 09, 2023 10.93 10.93 10.75 10.75 550 +0.02(+0.14%)
Aug 04, 2023 10.73 0 -0.47(-4.16%)
Aug 03, 2023 11.20 11.20 11.20 11.20 706 +0.29(+2.66%)
Aug 02, 2023 11.33 11.33 10.91 10.91 800 -1.09(-9.08%)
Aug 01, 2023 12.00 12.00 12.00 12.00 100 +1.39(+13.10%)
Jul 31, 2023 10.61 10.61 10.61 10.61 210 +0.12(+1.14%)
Jul 27, 2023 10.49 10 +0.59(+5.96%)
Jul 26, 2023 9.900 9.900 9.850 9.900 1,200 +0.03(+0.30%)
Jul 25, 2023 9.600 9.870 9.600 9.870 1,015 +0.27(+2.81%)
Jul 24, 2023 9.500 9.650 9.500 9.600 1,566 +0.06(+0.63%)
Jul 21, 2023 9.450 9.540 9.450 9.540 1,348 +0.09(+1.00%)
Jul 20, 2023 9.450 9.450 9.446 9.446 1,378 +0.02(+0.17%)
Jul 19, 2023 9.430 9.430 9.430 9.430 985 -0.02(-0.21%)
Jul 17, 2023 9.450 50 +0.05(+0.53%)
Jul 14, 2023 9.400 9.400 9.400 9.400 601 +0.19(+2.08%)
Jul 11, 2023 9.208 0 -0.17(-1.83%)
Jul 07, 2023 9.380 0 -0.02(-0.21%)
Jun 29, 2023 9.400 5 +0.25(+2.73%)
Jun 27, 2023 9.150 2 +0.15(+1.67%)
Jun 23, 2023 9.000 0 -0.18(-1.96%)
Jun 21, 2023 9.180 0 +0.17(+1.89%)
Jun 20, 2023 9.010 9.010 9.010 9.010 200 -0.14(-1.53%)
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.