CPI Card Group Inc (PMTS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -3.90291898983 | 30.49 | 30.7175 | 26.1 | 28927 | 29.58097753 | CS |
| 4 | -2.45 | -7.71653543307 | 31.75 | 33.1 | 26.1 | 32764 | 30.3569173 | CS |
| 12 | 7.53 | 34.588883785 | 21.77 | 35.188 | 21.77 | 38551 | 30.2360627 | CS |
| 26 | -0.97 | -3.20449289726 | 30.27 | 35.188 | 21.5 | 35232 | 27.9110958 | CS |
| 52 | 10.32 | 54.373024236 | 18.98 | 35.188 | 15 | 31020 | 25.35068564 | CS |
| 156 | 15.66 | 114.809384164 | 13.64 | 45.9499 | 10.18 | 35714 | 26.31469555 | CS |
| 260 | 28.501 | 3567.08385482 | 0.799 | 45.9499 | 0.799 | 30214 | 26.39990495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 28.94 | -1.21 | -4.01 | 28.82 | 29.35 | 28.6 | 38947 |
| 1737675300 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1737588900 | 30.15 | 0.11 | 0.37 | 30.11 | 30.6 | 29.95 | 27343 |
| 1737502500 | 30.04 | -0.08 | -0.27 | 30.49 | 30.7175 | 29.89 | 20490 |
| 1737156900 | 30.12 | -0.06 | -0.20 | 30.2 | 30.89 | 29.35 | 36834 |
| 1737070500 | 30.18 | -0.42 | -1.37 | 30.48 | 30.81 | 30.18 | 33212 |
| 1736984100 | 30.6 | 0.6 | 2.00 | 31.07 | 31.07 | 29.99 | 18550 |
| 1736897700 | 30 | -0.1 | -0.33 | 30.58 | 31.04 | 29.39 | 29039 |
| 1736811300 | 30.1 | 0.43 | 1.45 | 29.57 | 30.26 | 28.01 | 22968 |
| 1736552100 | 29.67 | -1.43 | -4.60 | 30.15 | 30.3 | 29.29 | 20436 |
| 1736379300 | 31.1 | -0.12 | -0.38 | 30.48 | 31.17 | 30.48 | 13361 |
| 1736292900 | 31.22 | -0.4 | -1.27 | 31.63 | 31.63 | 30.81 | 13541 |
| 1736206500 | 31.62 | -0.43 | -1.34 | 32.17 | 32.49 | 31.61 | 21731 |
| 1735947300 | 32.049999 | 0.25 | 0.79 | 32.17 | 32.619999 | 31.01 | 18715 |
| 1735860900 | 31.8 | 1.91 | 6.39 | 30.91 | 32.619999 | 30.86 | 41993 |
| 1735688100 | 29.89 | -1.28 | -4.11 | 31.38 | 32.32 | 28.11 | 132384 |
| 1735601700 | 31.17 | -0.73 | -2.29 | 31.75 | 33.1 | 30.71 | 34678 |
| 1735342500 | 31.9 | -1.08 | -3.27 | 32.695 | 32.695 | 31.3449 | 17135 |
| 1735256100 | 32.979999 | -0.01 | -0.03 | 32.71 | 32.979999 | 32.49 | 7928 |
| 1735077840 | 32.99 | 0.1 | 0.30 | 32.97 | 33.31 | 32.7 | 3502 |
| 1734996900 | 32.89 | 0.13 | 0.40 | 32.49 | 33.29 | 32.08 | 14676 |
| 1734737700 | 32.759999 | 1.09 | 3.44 | 31.4 | 32.79 | 31.4 | 69204 |
| 1734651300 | 31.67 | -0.9 | -2.76 | 32.7 | 33.34 | 31.08 | 24032 |
| 1734564900 | 32.57 | -1.6 | -4.68 | 34.16 | 35.188 | 32.28 | 71761 |
| 1734478500 | 34.17 | 0.17 | 0.50 | 34.06 | 34.44 | 33.189999 | 39796 |
| 1734392100 | 34 | -0.3 | -0.87 | 34.34 | 34.9 | 33.545 | 46132 |
| 1734132900 | 34.3 | 0.6 | 1.78 | 33.39 | 34.5 | 33.39 | 37106 |
| 1734046500 | 33.7 | -0.31 | -0.91 | 34.1 | 34.39 | 33.62 | 23440 |
| 1733960100 | 34.01 | 0.61 | 1.83 | 32.92 | 34.45 | 32.92 | 40701 |
| 1733873700 | 33.4 | 0.55 | 1.67 | 32.36 | 33.735 | 32.31 | 39486 |
| 1733787300 | 32.85 | -0.26 | -0.79 | 33.11 | 33.125 | 32.3701 | 28005 |
| 1733528100 | 33.11 | 0.37 | 1.13 | 32.99 | 33.18 | 31.92 | 29761 |
| 1733441700 | 32.74 | -0.36 | -1.09 | 32.95 | 33.17 | 32.36 | 36127 |
| 1733355300 | 33.1 | -0.63 | -1.87 | 33.67 | 33.67 | 32.8001 | 25180 |
| 1733268900 | 33.73 | 1.7 | 5.31 | 32.03 | 33.87 | 32.03 | 45143 |
| 1733182500 | 32.03 | -0.98 | -2.97 | 33.31 | 33.69 | 31.77 | 84724 |
| 1732917840 | 33.009999 | 2.44 | 7.98 | 31 | 33.65 | 31 | 39911 |
| 1732750500 | 30.57 | 0.46 | 1.53 | 30.2 | 30.65 | 29.72 | 23025 |
| 1732664100 | 30.11 | -0.13 | -0.43 | 29.66 | 30.12 | 29.355 | 45437 |
| 1732577700 | 30.24 | 0.49 | 1.65 | 30.17 | 30.83 | 29.11 | 65328 |
| 1732318500 | 29.75 | 1.18 | 4.13 | 28.62 | 29.91 | 28.61 | 117717 |
| 1732232100 | 28.57 | 0.82 | 2.95 | 27.755 | 29 | 27.755 | 34497 |
| 1732145700 | 27.75 | 1.23 | 4.64 | 26.69 | 27.75 | 26.41 | 29451 |
| 1732059300 | 26.52 | -0.22 | -0.82 | 26.885 | 27 | 26.03 | 37008 |
| 1731972900 | 26.74 | -0.14 | -0.52 | 26.94 | 27.2 | 26.34 | 25086 |
| 1731713700 | 26.88 | -0.1 | -0.37 | 26.945 | 26.945 | 26.525 | 9476 |
| 1731627300 | 26.98 | -0.32 | -1.17 | 27.22 | 27.365 | 26.54 | 21830 |
| 1731540900 | 27.3 | -0.17 | -0.62 | 27.675 | 28.06 | 27.01 | 36723 |
| 1731454500 | 27.47 | -0.03 | -0.11 | 27.49 | 28.3 | 26.01 | 66655 |
| 1731368100 | 27.5 | -0.41 | -1.47 | 28.195 | 28.195 | 27.22 | 63518 |
| 1731108900 | 27.91 | 0.55 | 2.01 | 27.665 | 28.15 | 27.112 | 28524 |
| 1731022500 | 27.36 | 0.57 | 2.13 | 27.2 | 27.93 | 27.18 | 39472 |
| 1730936100 | 26.79 | 2.65 | 10.98 | 25.37 | 26.98 | 24.852099 | 91593 |
| 1730849700 | 24.14 | 1.6 | 7.10 | 23.26 | 25.525 | 23.24 | 69756 |
| 1730763300 | 22.54 | 0.71 | 3.25 | 21.77 | 22.68 | 21.77 | 28684 |
| 1730500500 | 21.83 | 0.33 | 1.53 | 21.58 | 21.87 | 21.525 | 19879 |
| 1730414100 | 21.5 | -1.34 | -5.87 | 22.64 | 22.64 | 21.5 | 24212 |
| 1730327700 | 22.84 | 0.2 | 0.88 | 22.92 | 23.055 | 22.5101 | 7374 |
| 1730241300 | 22.64 | -1.16 | -4.87 | 23.26 | 23.44 | 22.58 | 19640 |
| 1730154900 | 23.8 | 0.57 | 2.45 | 23.42 | 23.9 | 23.42 | 26912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
