ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,469.39
      0.42%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Presto Technologies Inc (PRSTW)

      7. Presto Technologies Inc (PRSTW) Historical

      PRSTW Presto Technologies Inc

      0.026026
      -0.00327 (-11.17%)
      Jun 15 2024 - Closed
      Delayed by 15 minutes

      PRSTW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.026026 -0.00327 -11.17% 0.029 0.0291 0.025 99,878
      Jun 13 2024 0.0293 0.004 15.81% 0.032 0.032 0.025171 386,723
      Jun 12 2024 0.0253 -0.0067 -20.94% 0.029851 0.0351 0.0253 506,888
      Jun 11 2024 0.032 -0.0063 -16.45% 0.0381 0.0381 0.0302 607,594
      Jun 10 2024 0.0383 0.0123 47.31% 0.045 0.045 0.0321 1,847,647
      Jun 07 2024 0.026 0.0131 101.55% 0.035 0.055 0.0253 4,795,362
      Jun 06 2024 0.0129 0.0013 11.21% 0.0116 0.015 0.0103 53,822
      Jun 05 2024 0.0116 -0.0014 -10.77% 0.0127 0.013 0.0116 21,247
      Jun 04 2024 0.013 0.0004 3.17% 0.01225 0.013 0.0122 51,673
      Jun 03 2024 0.0126 -0.0013 -9.35% 0.0129 0.013 0.0107 24,170
      May 31 2024 0.0139 0.0022 18.80% 0.0135 0.0139 0.011 23,300
      May 30 2024 0.0117 0.0001 0.86% 0.0108 0.0117 0.0107 7,991
      May 29 2024 0.0116 0.0014 13.72% 0.010601 0.0149 0.010601 5,579
      May 28 2024 0.0102 -0.0017 -14.29% 0.0176 0.0176 0.01 279,596
      May 24 2024 0.0119 -0.0001 -0.83% 0.0169 0.0176 0.0117 26,031
      May 23 2024 0.012 -0.001 -7.69% 0.0191 0.0191 0.012 26,863
      May 22 2024 0.013 0.00 0.00% 0.013 0.0143 0.01 123,516
      May 21 2024 0.013 -0.0015 -10.34% 0.014 0.014 0.0113 165,916
      May 20 2024 0.0145 -0.01 -40.82% 0.0221 0.0221 0.0126 598,079
      May 17 2024 0.0245 0.0095 63.33% 0.0209 0.0246 0.011 490,650
      May 16 2024 0.015 -0.0069 -31.51% 0.021 0.021 0.015 843
      May 15 2024 0.0219 0.0019 9.50% 0.0219 0.0219 0.0219 4,540
      May 14 2024 0.02 0.0019 10.50% 0.0223 0.0223 0.018 7,723
      May 13 2024 0.0181 0.0004 2.26% 0.018 0.0222 0.018 7,204
      May 10 2024 0.0177 0.0017 10.63% 0.024 0.0249 0.017 200,818
      May 09 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
      May 08 2024 0.016 -0.0036 -18.37% 0.024 0.024 0.0151 7,000
      May 07 2024 0.0196 -0.0028 -12.50% 0.0178 0.0224 0.0171 8,670
      May 06 2024 0.0224 0.0024 12.00% 0.025 0.025 0.016 9,231
      May 03 2024 0.02 0.0021 11.74% 0.02 0.02 0.02 5,000
      May 02 2024 0.017899 0.00 0.00% 0.018 0.018 0.0153 5,503
      May 01 2024 0.017899 -0.0009 -4.79% 0.0151 0.017899 0.0151 1,100
      Apr 30 2024 0.0188 -0.0001 -0.53% 0.0141 0.0189 0.014 45,403
      Apr 29 2024 0.0189 0.0045 31.25% 0.015 0.019 0.0135 14,611
      Apr 26 2024 0.0144 -0.0044 -23.40% 0.0138 0.0198 0.0138 3,777
      Apr 25 2024 0.0188 0.0001 0.53% 0.016299 0.0188 0.015 9,016
      Apr 24 2024 0.0187 0.0022 13.33% 0.0188 0.0188 0.0187 1,508
      Apr 23 2024 0.0165 0.00 0.00% 0.0165 0.0165 0.0165 150
      Apr 22 2024 0.0165 0.002 13.79% 0.0141 0.0185 0.0141 14,988
      Apr 19 2024 0.0145 -0.0043 -22.87% 0.013601 0.018499 0.013601 24,950
      Apr 18 2024 0.0188 0.0037 24.50% 0.0186 0.019 0.0135 23,690
      Apr 17 2024 0.0151 0.00 0.00% 0.0151 0.0151 0.0151 212
      Apr 16 2024 0.0151 -0.0026 -14.69% 0.0177 0.0177 0.015 8,228
      Apr 15 2024 0.0177 -0.0008 -4.32% 0.0247 0.0247 0.0177 5,720
      Apr 12 2024 0.0185 0.0006 3.35% 0.02 0.02 0.0178 14,468
      Apr 11 2024 0.0179 0.0008 4.68% 0.018 0.018 0.0178 3,862
      Apr 10 2024 0.0171 -0.0065 -27.54% 0.018 0.018 0.0171 4,200
      Apr 09 2024 0.0236 0.0036 18.00% 0.016 0.0236 0.016 11,606
      Apr 08 2024 0.02 0.00 0.00% 0.02 0.02 0.02 95
      Apr 05 2024 0.02 -0.004 -16.67% 0.0155 0.02 0.0154 6,301
      Apr 04 2024 0.024 0.0089 58.93% 0.016 0.024 0.016 1,200
      Apr 03 2024 0.015101 -0.0001 -0.65% 0.02 0.0202 0.015 30,932
      Apr 02 2024 0.0152 -0.0049 -24.38% 0.025 0.025 0.0152 7,781
      Apr 01 2024 0.0201 0.0035 21.08% 0.0249 0.0249 0.0201 5,893
      Mar 28 2024 0.0166 -0.0034 -17.00% 0.0181 0.0227 0.0166 10,320
      Mar 27 2024 0.02 0.00 0.00% 0.0229 0.0229 0.02 14,589
      Mar 26 2024 0.02 0.0016 8.70% 0.015 0.02325 0.015 6,459
      Mar 25 2024 0.0184 0.00 0.00% 0.0224 0.0265 0.0182 14,946
      Mar 22 2024 0.0184 -0.0064 -25.81% 0.02 0.02 0.0182 24,712
      Mar 21 2024 0.0248 -0.0017 -6.42% 0.0277 0.0277 0.0135 40,115
      Mar 20 2024 0.0265 0.0059 28.64% 0.0269 0.0269 0.0206 52,411
      Mar 19 2024 0.0206 0.0006 3.00% 0.0275 0.0275 0.0206 3,679
      Mar 18 2024 0.02 -0.0059 -22.78% 0.0227 0.02799 0.01881 209,688

      Your Recent History

      NASDAQ
      PRSTW
      Presto Technologies
      Delayed Upgrade Clock