PMTS

CPI Card Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CPI Card Group Inc PMTS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.7607 4.71% 16.9107 15:18:24
Open Price Low Price High Price Close Price Prev Close
16.34 16.00 17.00 16.15
more quote information »

PMTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1117.4915.907916.6015,905-0.1993-1.16%
1 Month11.3418.5210.43615.3928,6115.5749.12%
3 Months12.9518.5210.1814.5323,9903.9630.58%
6 Months21.6823.2410.1815.6822,875-4.77-22.0%
1 Year19.0038.919910.1823.7538,571-2.09-11.0%
3 Years2.7338.91990.7113.8438,33414.18519.44%
5 Years10.2538.91990.717.21106,3026.6664.98%

PMTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 16.15 0.00 0.0% 16.02 16.98 15.9079 19,417
May 23 2022 16.15 -0.85 -5.0% 17.00 17.00 16.15 22,911
May 20 2022 17.00 -0.45 -2.58% 17.27 17.49 16.94 12,150
May 19 2022 17.45 0.45 2.65% 17.00 17.49 16.95 10,073
May 18 2022 17.00 -0.43 -2.49% 17.11 17.43 17.00 14,973
May 17 2022 17.4337 0.43 2.55% 16.97 17.62 16.43 5,692
May 16 2022 17.00 0.00 0.0% 17.25 18.52 16.81 20,153
May 13 2022 17.00 -0.25 -1.45% 17.19 17.25 16.7728 8,796
May 12 2022 17.25 0.06 0.35% 16.78 17.49 16.78 38,595
May 11 2022 17.19 1.14 7.1% 15.80 18.11 15.80 43,288
May 10 2022 16.05 0.35 2.23% 15.75 17.50 15.35 68,238
May 09 2022 15.70 0.31 2.01% 15.40 16.19 14.17 74,553
May 06 2022 15.39 1.64 11.93% 13.75 15.62 13.00 83,594
May 05 2022 13.75 2.07 17.72% 12.44 13.75 11.78 92,007
May 04 2022 11.68 -0.36 -2.99% 11.80 11.845 11.36 9,498
May 03 2022 12.04 0.61 5.34% 11.33 12.04 10.90 8,184
May 02 2022 11.43 -0.07 -0.61% 11.28 11.999 11.20 5,598
Apr 29 2022 11.50 0.09 0.79% 11.60 11.70 11.46 6,579
Apr 28 2022 11.41 0.06 0.53% 11.25 12.0716 11.01 6,929
Apr 27 2022 11.35 0.01 0.09% 11.34 11.45 10.436 20,998
Apr 26 2022 11.34 -0.71 -5.89% 11.86 11.86 10.75 22,315
Apr 25 2022 12.05 -0.08 -0.66% 11.76 12.45 11.50 14,292
See More Historical Prices »


Your Recent History
NASDAQ
PMTS
CPI Card
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.