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

Psychemedics (NQ: PMD )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2010 5.980 6.042 5.896 5.952 32,558 -0.13(-2.06%)
Aug 30, 2010 6.063 6.091 6.042 6.077 12,020 -0.01(-0.23%)
Aug 27, 2010 5.980 6.181 5.910 6.091 17,926 +0.20(+3.42%)
Aug 26, 2010 5.771 5.997 5.757 5.889 21,022 +0.19(+3.29%)
Aug 25, 2010 5.841 5.875 5.681 5.702 31,353 -0.01(-0.24%)
Aug 24, 2010 5.869 5.869 5.655 5.716 48,092 -0.15(-2.60%)
Aug 23, 2010 6.146 6.146 5.834 5.869 13,638 -0.24(-3.98%)
Aug 20, 2010 6.125 6.195 6.077 6.112 8,534 -0.04(-0.68%)
Aug 19, 2010 6.153 6.160 6.136 6.153 8,646 +0.00(+0.00%)
Aug 18, 2010 6.250 6.313 6.146 6.153 4,096 -0.10(-1.56%)
Aug 17, 2010 6.247 6.250 6.244 6.250 431 +0.03(+0.56%)
Aug 16, 2010 6.268 6.278 6.216 6.216 4,524 -0.01(-0.22%)
Aug 13, 2010 6.278 6.292 6.230 6.230 3,451 -0.03(-0.55%)
Aug 12, 2010 6.549 6.549 6.237 6.264 7,844 -0.15(-2.38%)
Aug 11, 2010 6.299 6.417 6.250 6.417 7,674 +0.10(+1.54%)
Aug 10, 2010 5.831 6.653 5.831 6.320 45,507 +0.35(+5.94%)
Aug 09, 2010 5.841 6.174 5.785 5.966 4,845 +0.08(+1.30%)
Aug 06, 2010 5.848 5.945 5.834 5.889 5,612 -0.24(-3.96%)
Aug 05, 2010 6.181 6.181 6.091 6.132 1,697 +0.05(+0.80%)
Aug 04, 2010 6.139 6.181 6.021 6.084 5,343 -0.07(-1.13%)
Aug 03, 2010 6.063 6.160 5.910 6.153 64,016 +0.09(+1.49%)
Aug 02, 2010 6.348 6.355 6.063 6.063 20,604 -0.19(-3.11%)
Jul 30, 2010 6.216 6.320 6.216 6.257 5,042 +0.04(+0.67%)
Jul 29, 2010 6.216 6.237 6.216 6.216 3,239 +0.00(+0.00%)
Jul 28, 2010 6.105 6.216 6.077 6.216 14,324 +0.03(+0.56%)
Jul 27, 2010 6.042 6.181 5.938 6.181 42,018 +0.20(+3.37%)
Jul 26, 2010 5.535 6.007 5.487 5.980 29,879 +0.42(+7.62%)
Jul 23, 2010 5.493 5.570 5.434 5.556 11,408 +0.06(+1.14%)
Jul 22, 2010 5.598 5.723 5.487 5.493 5,985 -0.16(-2.83%)
Jul 21, 2010 5.723 5.723 5.591 5.653 5,595 +0.01(+0.12%)
Jul 20, 2010 5.431 5.691 5.389 5.646 50,465 +0.19(+3.44%)
Jul 16, 2010 5.459 5.459 5.459 5.459 143 -0.15(-2.60%)
Jul 15, 2010 5.424 5.730 5.424 5.605 19,370 +0.14(+2.54%)
Jul 14, 2010 5.556 5.574 5.431 5.466 4,969 -0.09(-1.62%)
Jul 13, 2010 5.417 5.702 5.410 5.556 28,616 +0.14(+2.56%)
Jul 12, 2010 5.403 5.417 5.389 5.417 5,537 -0.01(-0.13%)
Jul 09, 2010 5.431 5.466 5.417 5.424 5,202 -0.04(-0.76%)
Jul 08, 2010 5.507 5.598 5.466 5.466 1,092 +0.01(+0.25%)
Jul 07, 2010 5.556 5.556 5.445 5.452 3,169 -0.11(-2.00%)
Jul 06, 2010 5.570 5.570 5.556 5.563 6,138 -0.07(-1.22%)
Jul 02, 2010 5.702 5.702 5.556 5.631 1,759 -0.09(-1.59%)
Jul 01, 2010 5.639 5.757 5.563 5.723 9,131 +0.18(+3.26%)
Jun 30, 2010 5.542 5.806 5.473 5.542 7,020 -0.15(-2.68%)
Jun 29, 2010 5.556 5.695 5.556 5.695 9,726 +0.14(+2.50%)
Jun 25, 2010 5.480 5.771 5.480 5.556 10,848 +0.04(+0.76%)
Jun 24, 2010 5.570 5.577 5.487 5.514 11,245 -0.04(-0.75%)
Jun 23, 2010 5.563 5.612 5.556 5.556 16,275 -0.01(-0.12%)
Jun 22, 2010 5.750 5.813 5.563 5.563 17,415 -0.14(-2.44%)
Jun 21, 2010 5.737 5.737 5.702 5.702 5,848 +0.15(+2.63%)
Jun 18, 2010 5.750 5.806 5.556 5.556 5,385 -0.15(-2.56%)
Jun 17, 2010 5.771 5.834 5.535 5.702 13,105 -0.10(-1.68%)
Jun 16, 2010 5.827 5.834 5.771 5.799 3,894 -0.01(-0.24%)
Jun 15, 2010 5.896 5.896 5.813 5.813 1,035 -0.05(-0.83%)
Jun 14, 2010 5.806 5.952 5.806 5.862 2,165 +0.06(+0.96%)
Jun 11, 2010 5.816 5.879 5.806 5.806 2,770 -0.03(-0.48%)
Jun 10, 2010 5.771 5.910 5.771 5.834 2,652 +0.03(+0.48%)
Jun 09, 2010 5.806 5.875 5.806 5.806 3,455 +0.01(+0.12%)
Jun 08, 2010 6.007 6.021 5.799 5.799 20,698 -0.09(-1.53%)
Jun 07, 2010 6.105 6.108 5.865 5.889 25,858 -0.17(-2.75%)
Jun 04, 2010 5.945 6.063 5.931 6.056 6,951 +0.03(+0.58%)
Jun 03, 2010 6.084 6.098 6.021 6.021 3,902 -0.10(-1.70%)
Jun 02, 2010 6.021 6.234 5.987 6.125 10,937 +0.04(+0.68%)
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.