Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PRTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.08 | 0.03 | 2.86% | 1.04 | 1.11 | 1.04 | 753,573 |
| May 23 2024 | 1.05 | -0.02 | -1.87% | 1.06 | 1.07 | 1.03 | 782,507 |
| May 22 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.09 | 1.05 | 776,507 |
| May 21 2024 | 1.09 | 0.03 | 2.83% | 1.06 | 1.12 | 1.06 | 758,560 |
| May 20 2024 | 1.06 | -0.01 | -0.93% | 1.07 | 1.11 | 1.05 | 834,346 |
| May 17 2024 | 1.07 | 0.02 | 1.90% | 1.05 | 1.08 | 1.03 | 809,976 |
| May 16 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.0765 | 1.03 | 702,494 |
| May 15 2024 | 1.06 | -0.02 | -1.85% | 1.10 | 1.12 | 1.05 | 787,203 |
| May 14 2024 | 1.08 | -0.02 | -1.82% | 1.12 | 1.16 | 1.08 | 1,028,743 |
| May 13 2024 | 1.10 | 0.06 | 5.77% | 1.05 | 1.14 | 1.05 | 1,284,203 |
| May 10 2024 | 1.04 | -0.06 | -5.45% | 1.10 | 1.1094 | 1.03 | 939,941 |
| May 09 2024 | 1.10 | -0.03 | -2.65% | 1.11 | 1.15 | 1.09 | 1,174,386 |
| May 08 2024 | 1.13 | -0.03 | -2.59% | 1.00 | 1.21 | 0.99 | 3,350,411 |
| May 07 2024 | 1.16 | -0.04 | -3.33% | 1.23 | 1.25 | 1.16 | 1,553,843 |
| May 06 2024 | 1.20 | -0.08 | -6.25% | 1.32 | 1.32 | 1.20 | 1,128,249 |
| May 03 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.33 | 1.27 | 563,726 |
| May 02 2024 | 1.28 | 0.08 | 6.67% | 1.23 | 1.31 | 1.215 | 544,500 |
| May 01 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.24 | 1.19 | 534,161 |
| Apr 30 2024 | 1.23 | -0.02 | -1.60% | 1.24 | 1.32 | 1.22 | 604,550 |
| Apr 29 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.27 | 1.22 | 642,974 |
| Apr 26 2024 | 1.21 | -0.01 | -0.82% | 1.26 | 1.26 | 1.21 | 360,305 |
| Apr 25 2024 | 1.22 | -0.03 | -2.40% | 1.22 | 1.25 | 1.21 | 318,429 |
| Apr 24 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.26 | 1.23 | 540,936 |
| Apr 23 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.31 | 1.25 | 557,331 |
| Apr 22 2024 | 1.29 | 0.01 | 0.78% | 1.29 | 1.32 | 1.26 | 603,281 |
| Apr 19 2024 | 1.28 | -0.01 | -0.78% | 1.29 | 1.321 | 1.25 | 804,919 |
| Apr 18 2024 | 1.29 | -0.02 | -1.53% | 1.35 | 1.35 | 1.29 | 533,305 |
| Apr 17 2024 | 1.31 | -0.02 | -1.50% | 1.36 | 1.3799 | 1.30 | 864,473 |
| Apr 16 2024 | 1.33 | -0.07 | -5.00% | 1.40 | 1.405 | 1.30 | 803,979 |
| Apr 15 2024 | 1.40 | -0.02 | -1.41% | 1.45 | 1.46 | 1.38 | 565,209 |
| Apr 12 2024 | 1.42 | -0.10 | -6.58% | 1.51 | 1.51 | 1.41 | 643,993 |
| Apr 11 2024 | 1.52 | 0.01 | 0.66% | 1.51 | 1.56 | 1.46 | 573,396 |
| Apr 10 2024 | 1.51 | -0.08 | -5.03% | 1.55 | 1.59 | 1.49 | 963,263 |
| Apr 09 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.6599 | 1.57 | 1,080,950 |
| Apr 08 2024 | 1.59 | 0.03 | 1.92% | 1.62 | 1.62 | 1.57 | 640,874 |
| Apr 05 2024 | 1.56 | -0.01 | -0.64% | 1.58 | 1.60 | 1.55 | 503,768 |
| Apr 04 2024 | 1.57 | -0.02 | -1.26% | 1.62 | 1.62 | 1.56 | 484,972 |
| Apr 03 2024 | 1.59 | -0.01 | -0.63% | 1.57 | 1.61 | 1.55 | 506,687 |
| Apr 02 2024 | 1.60 | -0.02 | -1.23% | 1.58 | 1.60 | 1.56 | 486,854 |
| Apr 01 2024 | 1.62 | 0.00 | 0.00% | 1.65 | 1.655 | 1.58 | 412,961 |
| Mar 28 2024 | 1.62 | -0.03 | -1.82% | 1.64 | 1.665 | 1.62 | 582,990 |
| Mar 27 2024 | 1.65 | 0.01 | 0.61% | 1.66 | 1.68 | 1.62 | 518,890 |
| Mar 26 2024 | 1.64 | 0.03 | 1.86% | 1.61 | 1.68 | 1.60 | 492,073 |
| Mar 25 2024 | 1.61 | -0.01 | -0.62% | 1.64 | 1.655 | 1.60 | 753,699 |
| Mar 22 2024 | 1.62 | -0.03 | -1.82% | 1.65 | 1.66 | 1.62 | 524,171 |
| Mar 21 2024 | 1.65 | -0.04 | -2.37% | 1.70 | 1.73 | 1.63 | 841,578 |
| Mar 20 2024 | 1.69 | 0.11 | 6.96% | 1.60 | 1.69 | 1.57 | 812,465 |
| Mar 19 2024 | 1.58 | -0.09 | -5.39% | 1.67 | 1.685 | 1.58 | 1,060,065 |
| Mar 18 2024 | 1.67 | -0.13 | -7.22% | 1.81 | 1.81 | 1.64 | 1,088,295 |
| Mar 15 2024 | 1.80 | 0.06 | 3.45% | 1.73 | 1.81 | 1.71 | 1,059,435 |
| Mar 14 2024 | 1.74 | 0.01 | 0.58% | 1.73 | 1.76 | 1.706 | 790,821 |
| Mar 13 2024 | 1.73 | -0.05 | -2.81% | 1.80 | 1.8101 | 1.70 | 1,406,541 |
| Mar 12 2024 | 1.78 | -0.13 | -6.81% | 1.92 | 1.92 | 1.725 | 2,354,377 |
| Mar 11 2024 | 1.91 | -0.03 | -1.55% | 1.96 | 2.015 | 1.87 | 994,612 |
| Mar 08 2024 | 1.94 | -0.57 | -22.71% | 2.33 | 2.351 | 1.87 | 3,074,583 |
| Mar 07 2024 | 2.51 | 0.13 | 5.46% | 2.41 | 2.595 | 2.345 | 1,822,782 |
| Mar 06 2024 | 2.38 | -0.09 | -3.64% | 2.49 | 2.505 | 2.37 | 957,620 |
| Mar 05 2024 | 2.47 | -0.03 | -1.20% | 2.50 | 2.51 | 2.39 | 626,531 |
| Mar 04 2024 | 2.50 | -0.03 | -1.19% | 2.56 | 2.59 | 2.475 | 455,189 |
| Mar 01 2024 | 2.53 | -0.02 | -0.78% | 2.53 | 2.56 | 2.495 | 562,037 |
| Feb 29 2024 | 2.55 | -0.01 | -0.39% | 2.59 | 2.675 | 2.54 | 376,579 |
| Feb 28 2024 | 2.56 | -0.03 | -1.16% | 2.56 | 2.60 | 2.51 | 314,958 |
| Feb 27 2024 | 2.59 | 0.00 | 0.00% | 2.60 | 2.635 | 2.58 | 522,390 |
| Feb 26 2024 | 2.59 | 0.04 | 1.57% | 2.55 | 2.61 | 2.55 | 394,894 |
