Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZUN9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 29.17 | -0.10 | -0.34% | 30.37 | 30.37 | 29.11 | 0 |
| May 23 2024 | 29.27 | -0.03 | -0.10% | 28.97 | 29.69 | 28.56 | 3,724 |
| May 22 2024 | 29.30 | 0.43 | 1.49% | 28.88 | 29.59 | 28.76 | 0 |
| May 21 2024 | 28.87 | 0.44 | 1.55% | 28.75 | 29.66 | 28.62 | 0 |
| May 20 2024 | 28.43 | -0.54 | -1.86% | 28.75 | 28.80 | 28.09 | 550 |
| May 17 2024 | 28.97 | 0.12 | 0.42% | 29.21 | 29.77 | 28.86 | 550 |
| May 16 2024 | 28.85 | 1.47 | 5.37% | 27.32 | 28.85 | 27.32 | 0 |
| May 15 2024 | 27.38 | -1.47 | -5.10% | 28.43 | 28.57 | 27.32 | 1,650 |
| May 14 2024 | 28.85 | 0.12 | 0.42% | 28.83 | 29.23 | 28.70 | 0 |
| May 13 2024 | 28.73 | 0.24 | 0.84% | 28.13 | 29.03 | 28.13 | 0 |
| May 10 2024 | 28.49 | -0.79 | -2.70% | 28.83 | 28.83 | 27.72 | 0 |
| May 09 2024 | 29.28 | -2.09 | -6.66% | 30.97 | 31.17 | 29.14 | 0 |
| May 08 2024 | 31.37 | -0.40 | -1.26% | 31.72 | 31.82 | 30.77 | 0 |
| May 07 2024 | 31.77 | -2.70 | -7.83% | 34.02 | 34.07 | 31.77 | 0 |
| May 06 2024 | 34.47 | -1.80 | -4.96% | 35.62 | 35.97 | 34.22 | 0 |
| May 03 2024 | 36.27 | -0.80 | -2.16% | 36.62 | 36.97 | 35.27 | 0 |
| May 02 2024 | 37.07 | 0.25 | 0.68% | 36.37 | 37.22 | 36.32 | 0 |
| Apr 30 2024 | 36.82 | 1.95 | 5.59% | 34.77 | 36.87 | 34.67 | 0 |
| Apr 29 2024 | 34.87 | 0.40 | 1.16% | 33.82 | 35.10 | 33.82 | 0 |
| Apr 26 2024 | 34.47 | -2.50 | -6.76% | 35.82 | 36.12 | 34.22 | 0 |
| Apr 25 2024 | 36.97 | 1.45 | 4.08% | 35.77 | 38.22 | 35.52 | 0 |
| Apr 24 2024 | 35.52 | 0.75 | 2.16% | 33.97 | 35.62 | 33.92 | 0 |
| Apr 23 2024 | 34.77 | -2.90 | -7.70% | 36.67 | 36.67 | 34.77 | 0 |
| Apr 22 2024 | 37.67 | -1.10 | -2.84% | 37.87 | 38.52 | 37.32 | 0 |
| Apr 19 2024 | 38.77 | 1.10 | 2.92% | 40.52 | 40.52 | 38.57 | 0 |
| Apr 18 2024 | 37.67 | -0.50 | -1.31% | 37.62 | 38.87 | 37.57 | 0 |
| Apr 17 2024 | 38.17 | -0.50 | -1.29% | 38.67 | 38.87 | 37.12 | 0 |
| Apr 16 2024 | 38.67 | 2.40 | 6.62% | 38.02 | 39.02 | 37.47 | 0 |
| Apr 15 2024 | 36.27 | -0.85 | -2.29% | 36.47 | 36.52 | 34.32 | 0 |
| Apr 12 2024 | 37.12 | 0.40 | 1.09% | 35.32 | 37.42 | 34.62 | 0 |
| Apr 11 2024 | 36.72 | 1.55 | 4.41% | 35.32 | 37.47 | 35.07 | 0 |
| Apr 10 2024 | 35.17 | -0.25 | -0.71% | 34.72 | 36.32 | 33.87 | 0 |
| Apr 09 2024 | 35.42 | 2.40 | 7.27% | 33.37 | 35.57 | 33.27 | 0 |
| Apr 08 2024 | 33.02 | -1.55 | -4.48% | 34.22 | 34.42 | 32.97 | 0 |
| Apr 05 2024 | 34.57 | 2.45 | 7.63% | 34.32 | 35.17 | 34.12 | 0 |
| Apr 04 2024 | 32.12 | -0.40 | -1.23% | 32.67 | 32.67 | 31.92 | 0 |
| Apr 03 2024 | 32.52 | -0.70 | -2.11% | 33.37 | 33.37 | 32.47 | 0 |
| Apr 02 2024 | 33.22 | 2.05 | 6.58% | 31.27 | 33.42 | 30.57 | 0 |
| Mar 28 2024 | 31.17 | -0.20 | -0.64% | 31.12 | 31.37 | 31.07 | 0 |
| Mar 27 2024 | 31.37 | -0.85 | -2.64% | 32.17 | 32.32 | 31.12 | 0 |
| Mar 26 2024 | 32.22 | -1.25 | -3.73% | 33.27 | 33.57 | 32.12 | 0 |
| Mar 25 2024 | 33.47 | -0.55 | -1.62% | 34.12 | 34.32 | 33.32 | 0 |
| Mar 22 2024 | 34.02 | -0.40 | -1.16% | 34.72 | 34.82 | 33.97 | 0 |
| Mar 21 2024 | 34.42 | -1.65 | -4.57% | 34.17 | 35.62 | 34.17 | 0 |
| Mar 20 2024 | 36.07 | -0.25 | -0.69% | 36.37 | 36.62 | 35.77 | 0 |
| Mar 19 2024 | 36.32 | -0.45 | -1.22% | 37.12 | 37.12 | 36.27 | 0 |
| Mar 18 2024 | 36.77 | 0.20 | 0.55% | 36.17 | 37.12 | 36.17 | 0 |
| Mar 15 2024 | 36.57 | -0.20 | -0.54% | 36.97 | 37.02 | 35.87 | 0 |
| Mar 14 2024 | 36.77 | 0.25 | 0.68% | 36.32 | 37.02 | 35.82 | 0 |
| Mar 13 2024 | 36.52 | 0.05 | 0.14% | 36.12 | 36.77 | 36.07 | 0 |
| Mar 12 2024 | 36.47 | -2.25 | -5.81% | 37.77 | 38.32 | 36.47 | 0 |
| Mar 11 2024 | 38.72 | 0.75 | 1.98% | 38.67 | 39.52 | 38.67 | 0 |
| Mar 08 2024 | 37.97 | 0.40 | 1.06% | 37.52 | 38.17 | 37.37 | 0 |
| Mar 07 2024 | 37.57 | -1.40 | -3.59% | 39.37 | 39.82 | 37.42 | 0 |
| Mar 06 2024 | 38.97 | -0.30 | -0.76% | 38.97 | 39.32 | 38.67 | 0 |
| Mar 05 2024 | 39.27 | 0.25 | 0.64% | 39.77 | 39.77 | 38.77 | 0 |
| Mar 04 2024 | 39.02 | 0.25 | 0.64% | 38.72 | 39.27 | 38.62 | 0 |
| Mar 01 2024 | 38.77 | -0.25 | -0.64% | 38.32 | 39.17 | 38.07 | 0 |
| Feb 29 2024 | 39.02 | -1.15 | -2.86% | 39.97 | 40.02 | 38.82 | 0 |
| Feb 28 2024 | 40.17 | -0.35 | -0.86% | 40.22 | 40.47 | 40.12 | 0 |
| Feb 27 2024 | 40.52 | -1.35 | -3.22% | 42.12 | 42.12 | 40.52 | 0 |
