Dark

PTIX
Performance Technologies Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

3.03USD-2.885%(-0.09)78,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

3.25USD+4.167%(+0.13)6,885

After-hours

May 16, 2025 4:47:30 PM EDT

3.10USD+2.310%(+0.07)855

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.1500	3.2990	3.0000	3.0300	-2.885%	78,551	0.000%
2025-05-15	3.1800	3.2500	2.8161	3.1200	-4.878%	201,670	-2.885%
2025-05-14	3.4900	3.5000	3.1100	3.2800	-6.553%	70,465	-7.622%
2025-05-13	3.1000	3.6750	3.0600	3.5100	+14.706%	206,121	-13.675%
2025-05-12	3.1800	3.2186	2.8000	3.0600	-1.608%	83,241	-0.980%
2025-05-09	3.4700	3.5199	3.1000	3.1100	-11.143%	259,756	-2.572%
2025-05-08	3.2100	3.8700	3.0836	3.5000	+15.132%	754,968	-13.429%
2025-05-07	2.9900	3.2394	2.9300	3.0400	-7.317%	212,026	-0.329%
2025-05-06	3.1800	4.1800	2.8400	3.2800	+15.088%	2,638,851	-7.622%
2025-05-05	3.1500	3.1700	2.3500	2.8500	-9.079%	481,911	+6.316%
2025-05-02	3.3474	3.3670	3.0660	3.1346	-7.822%	19,576	-3.337%
2025-05-01	3.1360	3.4971	3.1360	3.4006	+8.437%	26,554	-10.898%
2025-04-30	2.9610	3.5686	2.8546	3.1360	+2.752%	50,491	-3.380%
2025-04-29	3.0534	3.2855	3.0044	3.0520	-0.046%	45,861	-0.721%
2025-04-28	3.1822	3.1822	2.9400	3.0534	+0.046%	10,458	-0.766%
2025-04-25	2.9176	3.1942	2.8630	3.0520	+1.490%	12,447	-0.721%
2025-04-24	3.2200	3.2732	2.9442	3.0072	-5.499%	24,460	+0.758%
2025-04-23	3.0940	3.4832	3.0800	3.1822	+0.798%	10,523	-4.783%
2025-04-22	2.9232	3.1570	2.9232	3.1570	+7.895%	7,085	-4.023%
2025-04-21	3.2060	3.2732	2.9260	2.9260	-12.880%	19,414	+3.554%
2025-04-17	3.5238	3.5980	3.1626	3.3586	-6.654%	15,473	-9.784%
2025-04-16	3.9102	3.9102	3.5854	3.5980	-10.733%	9,459	-15.787%
2025-04-15	4.1958	4.2000	3.8920	4.0306	-6.828%	14,369	-24.825%
2025-04-14	3.7478	4.3400	3.7170	4.3260	+3.000%	19,671	-29.958%
2025-04-11	3.6358	4.2000	3.6358	4.2000	+15.920%	20,841	-27.857%
2025-04-10	3.6260	3.7240	3.5476	3.6232	-3.071%	11,352	-16.372%
2025-04-09	3.2200	4.1622	2.9120	3.7380	-2.661%	45,721	-18.941%
2025-04-08	3.6330	3.9200	3.3180	3.8402	-13.823%	64,960	-21.098%
2025-04-07	3.9942	4.7810	3.9942	4.4562	-17.879%	71,185	-32.005%
2025-04-04	4.4058	5.4600	3.9942	5.4264	-7.273%	347,987	-44.162%
2025-04-03	7.5166	8.6519	4.8804	5.8520	+84.141%	12,873,834	-48.223%
2025-04-02	3.5700	3.5728	3.1500	3.1780	-9.200%	1,341,834	-4.657%
2025-04-01	2.5060	3.8948	2.5060	3.5000	+28.139%	49,967	-13.429%
2025-03-31	3.0800	3.0800	2.7300	2.7314	-13.289%	9,390	+10.932%
2025-03-28	3.4412	3.4412	3.1500	3.1500	-10.000%	5,070	-3.810%
2025-03-27	3.5140	3.5952	3.5000	3.5000	-4.943%	1,813	-13.429%
2025-03-26	3.6596	3.7534	3.4412	3.6820	-2.085%	3,863	-17.708%
2025-03-25	3.8220	3.8220	3.6400	3.7604	+2.951%	1,331	-19.423%
2025-03-24	3.6722	3.7800	3.5000	3.6526	-6.487%	6,174	-17.045%
2025-03-21	3.6400	4.0180	3.4440	3.9060	+9.070%	8,367	-22.427%
2025-03-20	3.5000	3.6582	3.5000	3.5812	+2.320%	3,324	-15.391%
2025-03-19	3.6400	3.8626	3.5000	3.5000	-3.772%	7,134	-13.429%
2025-03-18	3.7506	3.8640	3.5133	3.6372	-6.074%	5,557	-16.694%
2025-03-17	3.5840	3.9186	3.4426	3.8724	+4.812%	4,745	-21.754%
2025-03-14	3.7660	3.9186	3.3740	3.6946	-4.384%	27,237	-17.988%
2025-03-13	3.7660	4.0180	3.6680	3.8640	+0.693%	66,168	-21.584%
2025-03-12	3.7100	4.1552	3.6498	3.8374	+1.144%	13,338	-21.040%
2025-03-11	3.9200	4.1524	3.5266	3.7940	-2.553%	35,073	-20.137%
2025-03-10	4.3330	4.3330	3.6582	3.8934	-13.687%	27,171	-22.176%
2025-03-07	4.7600	5.4779	4.4100	4.5108	-11.774%	30,559	-32.828%
2025-03-06	4.9980	5.8800	4.8090	5.1128	+9.341%	121,671	-40.737%
2025-03-05	4.5500	5.7820	4.4800	4.6760	-9.264%	175,651	-35.201%
2025-03-04	4.5206	6.6500	4.4884	5.1534	+33.225%	6,651,237	-41.204%
2025-03-03	3.9200	4.0600	3.7758	3.8682	-9.410%	694,015	-21.669%
2025-02-28	3.6414	4.2700	3.6400	4.2700	+5.866%	41,495	-29.040%
2025-02-27	3.6260	4.3540	3.3838	4.0334	+12.276%	66,000	-24.877%
2025-02-26	3.5280	3.7100	3.5280	3.5924	+6.917%	3,564	-15.655%
2025-02-25	3.7296	3.7324	3.3600	3.3600	-10.448%	11,650	-9.821%
2025-02-24	3.6400	3.7520	3.5406	3.7520	+0.942%	5,395	-19.243%
2025-02-21	3.6680	3.7786	3.5784	3.7170	+2.115%	4,610	-18.483%
2025-02-20	3.6596	3.6596	3.5294	3.6400	+2.767%	2,421	-16.758%
2025-02-19	3.7282	3.7282	3.5179	3.5420	-5.243%	9,523	-14.455%
2025-02-18	3.6540	3.9060	3.5168	3.7380	-0.373%	15,999	-18.941%
2025-02-14	3.9200	3.9578	3.6540	3.7520	-2.510%	19,614	-19.243%
2025-02-13	3.7520	4.1272	3.7100	3.8486	+2.728%	16,869	-21.270%
2025-02-12	3.6400	3.9004	3.6008	3.7464	-0.372%	9,968	-19.122%
2025-02-11	3.6736	3.8920	3.5196	3.7604	+4.432%	23,502	-19.423%
2025-02-10	3.7758	3.7758	3.5434	3.6008	-5.788%	9,760	-15.852%
2025-02-07	3.7800	4.0460	3.6400	3.8220	+0.515%	14,184	-20.722%
2025-02-06	3.6694	4.0600	3.6596	3.8024	-27.496%	56,629	-20.313%
2025-02-05	4.7740	5.2920	4.5500	5.2444	+11.821%	303,039	-42.224%
2025-02-04	5.3340	5.4334	4.6900	4.6900	-11.888%	26,173	-35.394%
2025-02-03	5.4474	5.4600	5.1814	5.3228	+3.035%	3,512	-43.075%
2025-01-31	5.4600	6.1460	5.0750	5.1660	-3.403%	11,343	-41.347%
2025-01-30	5.6980	5.8926	5.3480	5.3480	-8.656%	29,917	-43.343%
2025-01-29	6.5772	6.8460	5.8534	5.8548	-10.469%	41,367	-48.248%
2025-01-28	7.2100	7.2100	6.0200	6.5394	-7.906%	124,294	-53.665%
2025-01-27	6.0200	8.6744	6.0200	7.1008	+13.978%	121,635	-57.329%
2025-01-24	6.0760	6.3770	5.7400	6.2300	+5.952%	12,293	-51.364%
2025-01-23	5.8814	6.2860	5.7400	5.8800	+2.815%	4,140	-48.469%
2025-01-22	5.6014	6.1600	5.6000	5.7190	+1.870%	3,106	-47.019%
2025-01-21	6.0200	6.1278	5.6056	5.6140	-8.656%	7,174	-46.028%
2025-01-17	6.1600	6.4260	5.9640	6.1460	-2.009%	2,984	-50.700%
2025-01-16	6.4400	6.4750	6.1600	6.2720	-2.481%	2,168	-51.690%
2025-01-15	6.3280	6.5863	6.0480	6.4316	-2.047%	12,485	-52.889%
2025-01-14	6.6038	7.2800	6.1600	6.5660	-0.021%	13,106	-53.853%
2025-01-13	6.7200	6.8600	6.4512	6.5674	-2.271%	9,027	-53.863%
2025-01-10	7.2800	7.2800	6.4862	6.7200	-12.441%	32,585	-54.911%
2025-01-08	7.9800	8.1627	7.2800	7.6748	-3.841%	8,915	-60.520%
2025-01-07	8.0920	8.2012	7.8540	7.9814	-3.373%	7,170	-62.037%
2025-01-06	7.1400	8.6660	7.1400	8.2600	+16.601%	20,273	-63.317%
2025-01-03	7.2730	7.2730	7.0014	7.0840	-2.599%	5,802	-57.228%
2025-01-02	7.4060	7.4200	6.8600	7.2730	+6.020%	9,281	-58.339%
2024-12-31	7.2940	7.3920	6.8600	6.8600	-8.769%	7,773	-55.831%
2024-12-30	7.2268	7.7000	6.7060	7.5194	-3.225%	28,328	-59.704%
2024-12-27	7.5460	7.8400	6.5313	7.7700	+4.284%	49,430	-61.004%
2024-12-26	6.8026	7.6286	6.8026	7.4508	+8.215%	4,817	-59.333%
2024-12-24	7.0140	7.3500	6.1600	6.8852	-8.006%	21,215	-55.993%
2024-12-23	9.9932	11.1986	7.2828	7.4844	-10.915%	128,349	-59.516%
2024-12-20	9.0160	9.7986	7.8414	8.4014	-8.521%	90,272	-63.935%
2024-12-19	8.7500	9.8000	8.4000	9.1840	+2.181%	23,997	-67.008%
2024-12-18	8.4140	10.6680	8.2600	8.9880	+14.643%	60,830	-66.288%
2024-12-17	7.5320	8.1438	7.4200	7.8400	+8.717%	5,267	-61.352%
2024-12-16	7.1820	7.6860	7.1820	7.2114	+4.061%	4,961	-57.983%
2024-12-13	7.5712	7.5712	6.9300	6.9300	-3.883%	1,956	-56.277%
2024-12-12	7.6482	7.6832	7.0700	7.2100	-1.000%	2,099	-57.975%
2024-12-11	7.7000	7.7700	7.2800	7.2828	-5.418%	5,369	-58.395%
2024-12-10	7.8400	7.8400	7.2800	7.7000	+5.729%	1,085	-60.649%
2024-12-09	7.5292	7.7000	7.2100	7.2828	-3.667%	2,069	-58.395%
2024-12-06	7.9380	7.9380	7.1960	7.5600	+0.353%	3,042	-59.921%
2024-12-05	7.4284	7.6370	7.0238	7.5334	-1.627%	5,282	-59.779%
2024-12-04	7.5040	7.8820	6.7928	7.6580	-0.690%	15,270	-60.434%
2024-12-03	6.9720	8.0290	6.3210	7.7112	+17.316%	20,544	-60.707%
2024-12-02	8.0122	8.1200	6.4484	6.5730	-20.424%	63,559	-53.902%
2024-11-29	8.6240	8.8200	7.7000	8.2600	-1.338%	8,285	-63.317%
2024-11-27	7.9800	9.7300	7.6650	8.3720	-18.082%	43,938	-63.808%
2024-11-26	9.7860	13.1236	9.2400	10.2200	+13.003%	175,149	-70.352%
2024-11-25	8.4630	9.7650	8.3650	9.0440	-0.615%	4,846	-66.497%
2024-11-22	8.6520	9.1000	8.2040	9.1000	+6.908%	2,525	-66.703%
2024-11-21	8.8200	8.8200	8.2040	8.5120	+2.168%	2,253	-64.403%
2024-11-20	8.5386	8.9600	7.9352	8.3314	+2.444%	3,140	-63.632%
2024-11-19	7.8750	8.5540	7.8400	8.1326	+0.172%	1,264	-62.743%
2024-11-18	8.6800	9.1770	7.5320	8.1186	-6.175%	12,140	-62.678%
2024-11-15	9.1644	9.9400	8.6254	8.6529	-10.516%	1,323	-64.983%
2024-11-14	8.8270	10.2718	8.4102	9.6698	+6.262%	2,776	-68.665%
2024-11-13	11.2000	11.9014	7.2926	9.1000	-18.750%	26,289	-66.703%
2024-11-12	12.6000	15.2600	8.8242	11.2000	+3.896%	227,288	-72.946%
2024-11-11	8.8214	10.9200	8.4560	10.7800	+28.312%	9,783	-71.892%
2024-11-08	8.6730	8.8046	8.2810	8.4014	-4.595%	934	-63.935%
2024-11-07	8.2740	8.8060	8.2740	8.8060	+4.833%	209	-65.592%
2024-11-06	8.9446	10.8944	8.2740	8.4000	-4.762%	2,144	-63.929%
2024-11-05	8.4000	9.7986	8.4000	8.8200	+3.789%	1,417	-65.646%
2024-11-04	8.9390	8.9390	8.4980	8.4980	-0.197%	1,908	-64.345%
2024-11-01	8.8340	9.1560	8.4700	8.5148	-7.159%	1,616	-64.415%
2024-10-31	8.8200	9.1728	8.1620	9.1714	-0.015%	3,503	-66.963%
2024-10-30	8.3580	9.2400	7.9408	9.1728	+2.857%	4,551	-66.968%
2024-10-29	9.3100	11.2000	7.7140	8.9180	+13.730%	34,898	-66.024%
2024-10-28	9.3660	9.3660	7.5600	7.8414	-8.630%	4,787	-61.359%
2024-10-25	8.8900	9.4044	8.5400	8.5820	-4.264%	1,096	-64.694%
2024-10-24	9.5214	9.7314	8.9418	8.9642	-6.716%	1,608	-66.199%
2024-10-23	9.2120	9.9400	8.9600	9.6096	+7.066%	2,517	-68.469%
2024-10-22	9.5200	9.8000	8.7220	8.9754	-8.414%	2,834	-66.241%
2024-10-21	8.3784	11.4800	8.1410	9.8000	+27.714%	22,180	-69.082%
2024-10-18	7.4200	7.6734	7.3038	7.6734	+1.500%	257	-60.513%
2024-10-17	7.9800	8.2180	7.4397	7.5600	-3.399%	576	-59.921%
2024-10-16	7.7154	8.0794	7.3500	7.8260	+1.443%	4,625	-61.283%
2024-10-15	7.4200	8.2320	7.4200	7.7147	+3.952%	4,050	-60.724%
2024-10-14	7.0700	7.5460	7.0700	7.4214	+3.941%	841	-59.172%
2024-10-11	6.8600	8.1718	6.8600	7.1400	-12.641%	12,172	-57.563%
2024-10-10	7.9380	8.5400	7.9100	8.1732	+2.963%	5,929	-62.928%
2024-10-09	7.8442	8.0500	7.8442	7.9380	-1.391%	882	-61.829%
2024-10-08	8.4420	8.4420	7.9660	8.0500	-2.806%	644	-62.360%
2024-10-07	8.6870	8.8200	8.1396	8.2824	-6.981%	717	-63.416%
2024-10-04	8.9040	8.9040	8.1186	8.9040	0.000%	548	-65.970%
2024-10-03	8.8200	9.1000	8.0976	8.9040	+1.033%	1,041	-65.970%
2024-10-02	7.9800	9.0986	7.8820	8.8130	+4.917%	730	-65.619%
2024-10-01	8.1690	8.9600	7.9044	8.4000	-4.363%	1,265	-63.929%
2024-09-30	8.0444	9.1000	8.0444	8.7832	+1.205%	2,325	-65.502%
2024-09-27	8.5400	8.6786	8.0080	8.6786	+8.564%	621	-65.087%
2024-09-26	8.4084	8.6800	7.9674	7.9940	-2.142%	2,061	-62.097%
2024-09-25	8.1900	8.4056	7.7000	8.1690	-2.912%	1,069	-62.909%
2024-09-24	8.4140	9.1000	8.2600	8.4140	+1.951%	1,763	-63.989%
2024-09-23	7.8400	8.5050	7.8400	8.2530	+5.174%	3,434	-63.286%
2024-09-20	8.1312	8.2600	7.5600	7.8470	-5.640%	4,761	-61.387%
2024-09-19	9.1000	9.1000	8.1900	8.3160	-5.097%	4,479	-63.564%
2024-09-18	9.5214	9.5214	8.2880	8.7626	-10.072%	3,308	-65.421%
2024-09-17	11.1860	11.1860	9.5480	9.7440	-13.000%	4,392	-68.904%
2024-09-16	9.5718	11.2000	9.2680	11.2000	+1.266%	16,699	-72.946%
2024-09-13	11.4800	11.6200	10.6400	11.0600	-9.195%	27,915	-72.604%
2024-09-12	14.7000	14.8400	10.2340	12.1800	-13.000%	791,577	-75.123%
2024-09-11	14.7000	15.5386	12.3200	14.0000	-2.913%	98,605	-78.357%
2024-09-10	11.9000	15.1200	11.2434	14.4200	+28.269%	48,376	-78.988%
2024-09-09	11.5948	11.8986	10.6540	11.2420	+6.358%	2,650	-73.048%
2024-09-06	10.7800	11.0600	10.2410	10.5700	+6.368%	1,558	-71.334%
2024-09-05	9.1000	11.0600	9.1000	9.9372	+17.907%	6,999	-69.509%
2024-09-04	8.4000	8.4280	8.4000	8.4280	+1.999%	108	-64.048%
2024-09-03	8.1536	8.6268	8.1536	8.2628	-2.639%	447	-63.330%
2024-08-30	8.1536	8.8200	8.1536	8.4868	+4.104%	98	-64.297%
2024-08-29	7.5600	8.1522	7.5600	8.1522	-2.950%	857	-62.832%
2024-08-27	8.7122	8.7122	8.4000	8.4000	-6.103%	36	-63.929%
2024-08-26	8.0605	8.9460	7.7000	8.9460	-1.632%	195	-66.130%
2024-08-23	7.6972	9.0986	7.6972	9.0944	+2.687%	119	-66.683%
2024-08-22	9.8105	9.8105	8.8564	8.8564	-9.214%	562	-65.787%
2024-08-21	9.1280	10.5000	8.7500	9.7552	-0.471%	853	-68.940%
2024-08-20	9.6390	10.5000	9.1000	9.8014	+0.229%	1,885	-69.086%
2024-08-19	8.4602	9.7790	7.3080	9.7790	+31.544%	429	-69.015%
2024-08-16	7.5236	9.4976	7.4228	7.4340	-1.191%	684	-59.241%
2024-08-15	7.0098	9.4990	7.0000	7.5236	-15.477%	863	-59.727%
2024-08-14	11.3414	11.4814	8.4000	8.9012	-11.002%	165	-65.960%
2024-08-13	9.2260	11.8720	9.2260	10.0016	-6.000%	1,683	-69.705%
2024-08-12	8.4700	10.6400	7.8344	10.6400	+20.635%	425	-71.523%
2024-08-09	8.8200	8.8200	8.8200	8.8200	-3.151%	33	-65.646%
2024-08-08	9.1070	9.1070	9.1070	9.1070	+6.639%	10	-66.729%
2024-08-07	8.6380	8.8214	8.5400	8.5400	0.000%	334	-64.520%
2024-08-06	8.6520	8.6520	8.4196	8.5400	-1.374%	96	-64.520%
2024-08-05	8.6114	8.6730	8.4154	8.6590	+0.553%	447	-65.008%
2024-08-02	8.9600	9.1000	8.6114	8.6114	-14.569%	86	-64.814%
2024-08-01	9.5200	10.0800	8.4056	10.0800	+1.408%	1,234	-69.940%
2024-07-31	9.9204	10.2900	9.8000	9.9400	+1.429%	95	-69.517%
2024-07-30	9.8014	9.8014	9.8000	9.8000	-0.014%	129	-69.082%
2024-07-29	9.8098	10.1377	9.8014	9.8014	-0.171%	143	-69.086%
2024-07-26	9.8112	10.2795	9.8098	9.8182	-4.676%	399	-69.139%
2024-07-25	9.8000	10.2998	9.8000	10.2998	-1.605%	78	-70.582%
2024-07-24	10.6400	10.6400	9.9680	10.4678	-1.593%	99	-71.054%
2024-07-23	9.9400	10.6400	9.8098	10.6372	+8.357%	219	-71.515%
2024-07-22	9.8168	9.8168	9.8168	9.8168	0.000%	49	-69.135%
2024-07-19	10.6960	11.0138	9.8168	9.8168	-7.126%	783	-69.135%
2024-07-18	10.4920	10.5700	9.9890	10.5700	+7.550%	722	-71.334%
2024-07-17	9.9400	10.0723	9.8168	9.8280	-2.500%	92	-69.170%
2024-07-16	11.1720	11.1720	10.0800	10.0800	-4.000%	320	-69.940%
2024-07-15	10.6400	11.6620	10.5000	10.5000	-3.101%	564	-71.143%
2024-07-12	10.9620	10.9620	10.5000	10.8360	+1.842%	152	-72.038%
2024-07-11	11.2000	11.5612	10.4594	10.6400	+4.799%	214	-71.523%
2024-07-10	10.1150	10.9340	10.1150	10.1528	-11.300%	438	-70.156%
2024-07-09	11.3680	11.4462	10.3866	11.4462	+0.688%	199	-73.528%
2024-07-08	11.3120	11.3680	10.5658	11.3680	-4.807%	138	-73.346%
2024-07-05	10.5546	11.9560	10.1164	11.9420	+13.733%	197	-74.627%
2024-07-03	11.0320	11.0320	10.5000	10.5000	-1.961%	297	-71.143%
2024-07-02	12.3214	12.8520	10.6400	10.7100	-15.000%	3,845	-71.709%
2024-07-01	13.0900	13.0900	12.0400	12.6000	-0.552%	731	-75.952%
2024-06-28	12.6000	12.6700	12.6000	12.6700	+0.556%	192	-76.085%
2024-06-27	12.3788	13.1600	12.3200	12.6000	-2.174%	602	-75.952%
2024-06-26	13.7200	13.7200	12.3200	12.8800	-6.122%	366	-76.475%
2024-06-25	13.4400	14.4200	12.0400	13.7200	+8.455%	1,032	-77.915%
2024-06-24	12.7400	12.9976	12.0400	12.6504	-9.640%	1,288	-76.048%
2024-06-21	14.0700	14.1400	12.6126	14.0000	+4.384%	1,169	-78.357%
2024-06-20	13.8600	14.0000	13.3000	13.4120	-0.208%	649	-77.408%
2024-06-18	14.5600	15.8200	13.4400	13.4400	+1.053%	4,748	-77.455%
2024-06-17	14.4200	14.4200	13.1600	13.3000	-7.767%	187	-77.218%
2024-06-14	13.1600	14.4200	12.9493	14.4200	+11.111%	619	-78.988%
2024-06-13	12.3200	12.9780	12.3200	12.9780	+3.000%	487	-76.653%
2024-06-12	12.8800	12.9500	12.6000	12.6000	-1.099%	424	-75.952%
2024-06-11	13.5114	13.5128	12.7400	12.7400	-5.709%	213	-76.217%
2024-06-10	14.7000	14.7000	13.3000	13.5114	-8.086%	467	-77.574%
2024-06-07	15.6100	15.6100	14.0000	14.7000	-2.778%	242	-79.388%
2024-06-06	15.9600	16.3800	14.7700	15.1200	-10.744%	1,887	-79.960%
2024-06-05	16.6600	17.6400	16.5200	16.9400	-0.820%	295	-82.113%
2024-06-04	16.9400	19.1800	16.9400	17.0800	-10.294%	126	-82.260%
2024-06-03	19.3200	19.3200	17.5000	19.0400	+3.030%	275	-84.086%
2024-05-31	19.8800	19.8800	18.2140	18.4800	-6.383%	560	-83.604%
2024-05-30	19.7400	21.0000	17.9900	19.7400	-4.016%	495	-84.650%
2024-05-29	22.8200	22.9600	19.2500	20.5660	-4.919%	1,166	-85.267%
2024-05-28	23.3800	23.5200	20.5800	21.6300	-0.962%	869	-85.992%
2024-05-24	21.4200	23.8000	21.2800	21.8400	-6.587%	2,518	-86.126%
2024-05-23	24.5000	25.8440	19.0400	23.3800	-7.186%	5,464	-87.040%
2024-05-22	22.4000	26.1800	18.9700	25.1902	+12.597%	16,064	-87.972%
2024-05-21	21.3500	25.3400	18.9000	22.3720	+10.972%	2,051	-86.456%
2024-05-20	19.8100	21.9800	18.4814	20.1600	-4.006%	1,267	-84.970%
2024-05-17	20.0200	21.0014	18.4786	21.0014	+0.678%	349	-85.572%
2024-05-16	18.2000	20.8600	18.2000	20.8600	+7.233%	101	-85.475%
2024-05-15	19.5986	19.6000	18.3400	19.4530	+11.160%	344	-84.424%
2024-05-14	17.4300	17.9200	17.0800	17.5000	-7.077%	691	-82.686%
2024-05-10	18.4800	18.8328	18.4800	18.8328	+4.279%	62	-83.911%
2024-05-09	17.9200	18.5500	17.5000	18.0600	+3.948%	51	-83.223%
2024-05-08	17.0702	17.3740	17.0702	17.3740	+1.721%	113	-82.560%
2024-05-07	17.8962	17.9200	17.0800	17.0800	-2.400%	217	-82.260%
2024-05-06	18.2000	18.6200	17.5000	17.5000	-2.344%	201	-82.686%
2024-05-03	18.7600	18.7600	17.9200	17.9200	-6.909%	131	-83.092%
2024-05-02	17.5000	19.2500	17.5000	19.2500	+5.769%	109	-84.260%
2024-05-01	18.7992	18.7992	18.2000	18.2000	-5.578%	118	-83.352%
2024-04-30	17.7800	19.2752	17.7800	19.2752	-2.355%	255	-84.280%
2024-04-29	19.3200	20.5828	18.4800	19.7400	+1.805%	330	-84.650%
2024-04-26	20.3000	20.7200	18.4800	19.3900	-11.710%	748	-84.373%
2024-04-25	20.5800	22.4000	18.2000	21.9618	-4.231%	1,191	-86.203%
2024-04-24	22.4000	23.9400	18.3400	22.9320	+4.331%	465	-86.787%
2024-04-23	18.2014	25.2000	18.2014	21.9800	+25.600%	5,101	-86.215%
2024-04-22	18.0600	18.7600	17.5000	17.5000	-3.101%	538	-82.686%
2024-04-19	19.4460	19.4460	17.4986	18.0600	-5.839%	306	-83.223%
2024-04-18	20.5800	21.8400	19.1800	19.1800	+1.481%	416	-84.202%
2024-04-17	18.7600	19.0540	16.1490	18.9000	0.000%	94	-83.968%
2024-04-16	18.9000	19.8240	18.7600	18.9000	-3.385%	156	-83.968%
2024-04-15	19.0400	20.1600	18.9014	19.5622	-2.965%	135	-84.511%
2024-04-12	23.5200	25.0600	20.1600	20.1600	-12.195%	711	-84.970%
2024-04-11	23.1000	23.1000	22.9600	22.9600	+0.613%	235	-86.803%
2024-04-10	21.2800	22.8200	21.2800	22.8200	+4.153%	188	-86.722%
2024-04-09	20.7200	22.4000	20.4400	21.9100	+2.288%	421	-86.171%
2024-04-08	23.1000	23.2400	21.4200	21.4200	-4.969%	114	-85.854%
2024-04-05	22.2600	23.3100	21.2800	22.5400	-2.424%	1,945	-86.557%
2024-04-04	22.8200	24.2200	21.5600	23.1000	+0.610%	818	-86.883%
2024-04-03	23.0930	23.0930	21.8400	22.9600	-2.959%	214	-86.803%
2024-04-02	22.8200	25.0586	19.9122	23.6600	-2.874%	683	-87.194%
2024-04-01	23.9400	24.5000	23.7300	24.3600	-0.571%	407	-87.562%
2024-03-28	25.7502	25.7502	23.5200	24.5000	-3.846%	646	-87.633%
2024-03-27	26.1800	26.1800	21.1400	25.4800	+4.000%	2,334	-88.108%
2024-03-26	23.3800	26.0960	22.2754	24.5000	+0.471%	2,194	-87.633%
2024-03-25	22.4000	24.3852	19.0414	24.3852	+12.374%	622	-87.574%
2024-03-22	19.3200	22.1200	19.3200	21.7000	+8.392%	843	-86.037%
2024-03-21	19.3200	22.5400	19.1142	20.0200	+5.926%	1,422	-84.865%
2024-03-20	18.3582	20.2986	18.2210	18.9000	+4.247%	3,174	-83.968%
2024-03-19	17.6400	20.7200	17.3600	18.1300	+7.917%	4,057	-83.287%
2024-03-18	16.9400	17.0800	16.8000	16.8000	+4.348%	185	-81.964%
2024-03-15	16.2400	17.3600	15.8214	16.1000	+4.545%	1,305	-81.180%
2024-03-14	14.7000	18.6480	14.7000	15.4000	-0.901%	1,028	-80.325%
2024-03-13	15.6800	16.6614	15.5400	15.5400	+9.901%	740	-80.502%
2024-03-12	14.9800	15.8200	14.1400	14.1400	-10.619%	284	-78.571%
2024-03-11	15.7500	16.1000	15.7500	15.8200	+2.727%	285	-80.847%
2024-03-08	13.9580	16.0930	13.9580	15.4000	+6.383%	724	-80.325%
2024-03-07	14.5600	15.4700	14.1414	14.4760	+1.373%	231	-79.069%
2024-03-06	15.8200	17.5000	14.2800	14.2800	-12.069%	1,297	-78.782%
2024-03-05	14.7000	19.6000	14.7000	16.2400	+16.000%	6,670	-81.342%
2024-03-04	14.3500	15.2600	13.9440	14.0000	-0.010%	187	-78.357%
2024-03-01	12.4600	15.2600	12.4600	14.0014	-4.752%	386	-78.359%
2024-02-29	12.4600	14.9800	12.3200	14.7000	+8.359%	588	-79.388%
2024-02-28	12.5440	13.5660	12.4600	13.5660	+10.114%	390	-77.665%
2024-02-27	12.4600	12.4600	12.3200	12.3200	0.000%	143	-75.406%
2024-02-26	12.3200	12.3200	12.3200	12.3200	-0.733%	33	-75.406%
2024-02-23	13.2300	13.6850	12.3200	12.4110	-9.550%	117	-75.586%
2024-02-22	14.1400	14.1400	13.1054	13.7214	+11.375%	524	-77.918%
2024-02-21	14.0000	14.2212	12.3200	12.3200	-12.000%	1,142	-75.406%
2024-02-20	14.0000	15.2600	14.0000	14.0000	+0.010%	472	-78.357%
2024-02-16	13.7200	13.9986	13.5660	13.9986	+3.617%	411	-78.355%
2024-02-15	13.8432	13.8432	12.3242	13.5100	+0.521%	50	-77.572%
2024-02-14	13.9986	14.0000	13.2860	13.4400	-1.031%	955	-77.455%
2024-02-13	14.0000	16.8000	13.3000	13.5800	+1.126%	3,442	-77.688%
2024-02-09	13.1012	13.4288	12.6406	13.4288	-0.094%	230	-77.437%
2024-02-08	12.9430	13.4414	12.9430	13.4414	+6.088%	136	-77.458%
2024-02-07	12.8107	12.8107	12.6700	12.6700	-6.711%	41	-76.085%
2024-02-06	12.0708	13.8600	12.0708	13.5814	+15.351%	149	-77.690%
2024-02-05	13.7200	13.7200	11.7740	11.7740	-13.299%	78	-74.265%
2024-02-02	11.4800	13.5800	11.4800	13.5800	+2.105%	49	-77.688%
2024-02-01	13.7200	14.0000	13.3000	13.3000	0.000%	166	-77.218%
2024-01-31	13.7200	13.7200	11.4912	13.3000	+9.195%	124	-77.218%
2024-01-30	11.5220	12.6028	10.7800	12.1800	+14.474%	328	-75.123%
2024-01-29	12.4614	12.4614	10.6400	10.6400	-14.616%	163	-71.523%
2024-01-26	12.4614	12.4614	12.4614	12.4614	-1.188%	34	-75.685%
2024-01-25	13.3000	13.3000	12.6112	12.6112	-4.170%	304	-75.974%
2024-01-24	12.3242	13.1600	12.3242	13.1600	-1.053%	584	-76.976%
2024-01-23	13.3014	13.3014	13.3000	13.3000	+4.396%	238	-77.218%
2024-01-22	13.0200	13.0200	12.7400	12.7400	+4.574%	260	-76.217%
2024-01-18	12.8828	12.8828	12.1814	12.1828	+1.186%	202	-75.129%
2024-01-17	11.7600	12.0400	11.7600	12.0400	+1.176%	117	-74.834%
2024-01-16	12.1800	13.7186	11.9000	11.9000	+1.190%	336	-74.538%
2024-01-11	12.3200	12.3200	11.4814	11.7600	-6.667%	142	-74.235%
2024-01-10	13.3000	13.3000	11.9420	12.6000	+4.615%	130	-75.952%
2024-01-09	11.9448	13.7900	11.9448	12.0442	+0.023%	443	-74.843%
2024-01-08	12.0414	12.0414	12.0414	12.0414	-9.463%	31	-74.837%
2024-01-05	11.3414	13.3000	11.3414	13.3000	-1.206%	251	-77.218%
2024-01-04	10.2704	14.5600	10.2704	13.4624	+4.522%	149	-77.493%
2024-01-03	12.7652	12.8800	12.7652	12.8800	0.000%	73	-76.475%
2024-01-02	12.8800	12.8800	12.8800	12.8800	-7.071%	22	-76.475%
2023-12-29	13.8600	13.8600	12.6014	13.8600	+1.082%	923	-78.139%
2023-12-28	12.0400	13.8586	11.2042	13.7116	+13.884%	1,404	-77.902%
2023-12-27	11.2000	12.0400	11.2000	12.0400	+2.381%	598	-74.834%
2023-12-26	12.0386	12.0400	11.5500	11.7600	+6.195%	527	-74.235%
2023-12-22	11.6060	12.5986	11.0600	11.0740	-2.622%	2,958	-72.639%
2023-12-21	11.7600	11.7600	11.1629	11.3722	-4.435%	249	-73.356%
2023-12-20	12.7400	13.1586	11.2014	11.9000	-3.409%	512	-74.538%
2023-12-19	10.9480	12.4586	10.6960	12.3200	+10.000%	474	-75.406%
2023-12-18	10.8500	13.1600	10.7800	11.2000	+5.319%	440	-72.946%
2023-12-15	11.4310	12.0694	10.6344	10.6344	-13.485%	784	-71.508%
2023-12-14	11.4170	12.2920	11.4170	12.2920	+4.524%	450	-75.350%
2023-12-13	13.1600	14.2800	11.2612	11.7600	-15.152%	930	-74.235%
2023-12-12	11.9840	17.3600	11.9840	13.8600	+15.654%	5,202	-78.139%
2023-12-11	11.7180	11.9840	11.6620	11.9840	+4.314%	280	-74.716%
2023-12-08	10.7800	12.1688	10.7800	11.4884	-5.667%	455	-73.626%
2023-12-07	12.2570	12.2570	10.5014	12.1786	-0.023%	287	-75.120%
2023-12-06	11.4800	12.1842	10.5000	12.1814	+8.763%	873	-75.126%
2023-12-05	11.2000	11.2000	11.2000	11.2000	0.000%	81	-72.946%
2023-12-04	9.5158	11.3680	9.5158	11.2000	+4.575%	349	-72.946%
2023-12-01	10.8948	10.8948	10.5525	10.7100	+2.000%	120	-71.709%
2023-11-30	10.5000	10.7100	9.9400	10.5000	0.000%	470	-71.143%
2023-11-29	11.2000	11.4240	10.5000	10.5000	-6.250%	1,003	-71.143%
2023-11-27	11.5640	11.5640	11.2000	11.2000	-1.235%	212	-72.946%
2023-11-22	11.2000	11.4240	11.2000	11.3400	+1.250%	128	-73.280%
2023-11-21	11.2000	11.2014	11.2000	11.2000	-3.614%	177	-72.946%
2023-11-20	11.6200	11.6200	11.6200	11.6200	-2.341%	32	-73.924%
2023-11-17	11.4520	11.8986	11.2000	11.8986	+4.926%	187	-74.535%
2023-11-16	11.2000	11.8300	11.2000	11.3400	-5.263%	84	-73.280%
2023-11-15	12.1450	12.1450	11.9700	11.9700	0.000%	120	-74.687%
2023-11-14	11.4240	11.9700	11.2014	11.9700	+6.875%	252	-74.687%

.dark-mode .WR5vrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WR5vrc{ color: #333333; background-color: white; border: 2px solid #333333; }PTIXPerformance Technologies Incstock NASDAQ

PTIX
Performance Technologies Inc
stock NASDAQ