Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psychemedics (NQ: PMD )

2.431 +0.061 (+2.59%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 6, 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 (%)
Nov 30, 2012 7.889 7.931 7.820 7.924 1,789 -0.01(-0.17%)
Nov 29, 2012 8.049 8.063 7.827 7.938 12,691 -0.15(-1.89%)
Nov 28, 2012 8.119 8.119 8.008 8.091 5,781 +0.07(+0.87%)
Nov 27, 2012 8.049 8.146 8.021 8.021 12,683 -0.07(-0.86%)
Nov 26, 2012 8.039 8.160 8.039 8.091 11,435 +0.00(+0.00%)
Nov 23, 2012 8.040 8.091 8.040 8.091 1,380 +0.04(+0.52%)
Nov 21, 2012 8.002 8.049 7.980 8.049 2,021 -0.02(-0.26%)
Nov 20, 2012 7.987 8.070 7.930 8.070 6,914 +0.09(+1.13%)
Nov 19, 2012 8.035 8.035 7.917 7.980 8,472 +0.14(+1.77%)
Nov 16, 2012 8.049 8.049 7.820 7.841 13,477 -0.11(-1.40%)
Nov 15, 2012 7.903 8.063 7.792 7.952 4,463 +0.10(+1.33%)
Nov 14, 2012 7.744 7.959 7.744 7.848 4,036 +0.10(+1.35%)
Nov 13, 2012 7.702 7.903 7.653 7.744 11,102 -0.06(-0.80%)
Nov 12, 2012 7.994 7.994 7.744 7.806 15,861 -0.16(-2.01%)
Nov 09, 2012 7.966 8.008 7.916 7.966 6,136 -0.02(-0.26%)
Nov 08, 2012 7.917 8.056 7.917 7.987 2,580 +0.04(+0.52%)
Nov 07, 2012 7.980 7.980 7.834 7.945 3,454 -0.08(-1.04%)
Nov 06, 2012 7.980 8.126 7.896 8.028 13,455 +0.13(+1.58%)
Nov 05, 2012 8.008 8.278 7.820 7.903 20,501 -0.22(-2.65%)
Nov 02, 2012 7.987 8.480 7.813 8.119 45,523 +0.17(+2.10%)
Nov 01, 2012 7.862 7.952 7.813 7.952 5,002 +0.01(+0.09%)
Oct 31, 2012 7.952 7.980 7.716 7.945 16,509 -0.03(-0.35%)
Oct 26, 2012 7.841 7.973 7.973 7.973 7,487 +0.15(+1.95%)
Oct 25, 2012 8.126 8.230 7.639 7.820 17,372 -0.24(-3.01%)
Oct 24, 2012 8.216 8.244 8.063 8.063 9,948 -0.19(-2.35%)
Oct 23, 2012 8.160 8.285 8.128 8.258 9,745 -0.21(-2.46%)
Oct 19, 2012 8.098 8.466 8.091 8.466 3,608 +0.25(+3.04%)
Oct 18, 2012 8.341 8.341 8.146 8.216 5,262 -0.08(-0.92%)
Oct 17, 2012 8.174 8.362 8.067 8.292 9,110 +0.03(+0.42%)
Oct 16, 2012 8.355 8.355 8.091 8.258 9,280 -0.04(-0.50%)
Oct 15, 2012 8.271 8.334 8.265 8.299 13,628 +0.03(+0.42%)
Oct 12, 2012 8.077 8.403 8.077 8.265 15,992 +0.14(+1.71%)
Oct 11, 2012 8.241 8.241 7.910 8.126 26,485 +0.13(+1.65%)
Oct 10, 2012 8.258 8.258 7.987 7.994 13,579 -0.21(-2.54%)
Oct 09, 2012 8.501 8.501 8.042 8.202 14,630 -0.33(-3.91%)
Oct 08, 2012 8.674 8.674 8.406 8.535 20,948 -0.11(-1.29%)
Oct 05, 2012 8.542 8.646 8.542 8.646 10,724 +0.17(+2.05%)
Oct 04, 2012 8.417 8.473 8.417 8.473 8,195 +0.09(+1.08%)
Oct 03, 2012 8.390 8.403 8.261 8.383 15,357 +0.03(+0.37%)
Oct 02, 2012 8.369 8.437 8.327 8.352 13,946 -0.02(-0.20%)
Oct 01, 2012 8.396 8.396 8.261 8.369 9,461 -0.01(-0.17%)
Sep 28, 2012 8.327 8.438 8.307 8.383 27,186 +0.04(+0.50%)
Sep 27, 2012 8.299 8.390 8.278 8.341 42,470 +0.05(+0.62%)
Sep 26, 2012 8.181 8.320 7.918 8.290 92,749 +0.16(+2.02%)
Sep 25, 2012 7.980 8.195 7.980 8.126 48,364 +0.19(+2.45%)
Sep 24, 2012 7.841 7.931 7.792 7.931 76,607 +0.13(+1.69%)
Sep 21, 2012 7.778 8.049 7.778 7.799 53,913 -0.01(-0.18%)
Sep 20, 2012 7.639 7.813 7.639 7.813 4,208 +0.14(+1.81%)
Sep 19, 2012 7.619 7.806 7.570 7.674 18,188 +0.03(+0.45%)
Sep 18, 2012 7.709 7.883 7.570 7.639 38,662 -0.13(-1.61%)
Sep 17, 2012 7.813 7.917 7.605 7.764 53,242 +0.06(+0.72%)
Sep 14, 2012 7.987 8.035 7.709 7.709 69,451 -0.22(-2.80%)
Sep 13, 2012 7.688 8.014 7.688 7.931 27,278 +0.17(+2.24%)
Sep 12, 2012 7.924 8.049 7.646 7.758 26,043 -0.15(-1.93%)
Sep 11, 2012 8.126 8.133 7.848 7.910 20,414 -0.28(-3.47%)
Sep 10, 2012 8.195 8.265 8.181 8.195 1,468 -0.01(-0.17%)
Sep 07, 2012 8.209 8.327 8.209 8.209 14,927 +0.00(+0.00%)
Sep 06, 2012 8.181 8.292 8.146 8.209 55,830 -0.01(-0.17%)
Sep 05, 2012 8.216 8.334 8.153 8.223 12,755 +0.06(+0.77%)
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.