ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,181.60
      0.71%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.115
      1.03%
      Bitcoin
      64,855.65
      0.89%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Paragon Technologies Inc (PK) (PGNT)

      7. Paragon Technologies Inc (PK) (PGNT) Historical

      PGNT Paragon Technologies Inc (PK)

      6.33
      -0.17 (-2.62%)
      Apr 25 2024 - Closed
      Delayed by 15 minutes

      PGNT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 6.50 -0.50 -7.14% 6.851 6.866 6.50 2,510
      Apr 23 2024 7.00 0.25 3.70% 7.00 7.00 7.00 200
      Apr 22 2024 6.75 -0.38 -5.33% 7.25 7.25 6.75 2,542
      Apr 19 2024 7.13 -0.22 -2.99% 7.35 7.39 7.13 3,779
      Apr 18 2024 7.35 -0.35 -4.55% 7.65 7.9885 7.35 2,797
      Apr 17 2024 7.70 0.00 0.00% 7.70 7.70 7.70 0
      Apr 16 2024 7.70 -0.25 -3.08% 7.70 7.70 7.70 1,050
      Apr 15 2024 7.945 0.00 0.00% 7.945 7.945 7.945 0
      Apr 12 2024 7.945 0.00 0.00% 7.945 7.945 7.945 0
      Apr 11 2024 7.945 -0.21 -2.52% 7.71 7.945 7.71 500
      Apr 10 2024 8.15 0.33 4.15% 8.15 8.15 8.15 250
      Apr 09 2024 7.825 -0.32 -3.87% 7.96 8.12 7.825 2,744
      Apr 08 2024 8.14 0.04 0.49% 8.00 8.14 8.00 3,305
      Apr 05 2024 8.10 0.00 0.00% 8.10 8.10 8.10 1,400
      Apr 04 2024 8.10 0.01 0.12% 8.10 8.10 8.10 211
      Apr 03 2024 8.09 0.04 0.50% 8.08 8.09 8.08 1,601
      Apr 02 2024 8.05 0.00 0.00% 8.05 8.05 8.05 2,052
      Apr 01 2024 8.05 -0.15 -1.83% 8.09 8.09 8.05 725
      Mar 28 2024 8.20 0.00 0.00% 8.20 8.20 8.20 0
      Mar 27 2024 8.20 0.00 0.00% 8.20 8.20 8.20 0
      Mar 26 2024 8.20 0.00 0.00% 8.20 8.20 8.20 0
      Mar 25 2024 8.20 0.00 0.00% 8.20 8.20 8.20 0
      Mar 22 2024 8.20 0.00 0.00% 8.20 8.20 8.20 0
      Mar 21 2024 8.20 0.00 0.00% 8.20 8.20 8.20 0
      Mar 20 2024 8.20 0.67 8.90% 8.20 8.20 8.20 209
      Mar 19 2024 7.53 0.00 0.00% 7.53 7.53 7.53 0
      Mar 18 2024 7.53 0.00 0.00% 7.53 7.53 7.53 0
      Mar 15 2024 7.53 0.00 0.00% 7.53 7.53 7.53 0
      Mar 14 2024 7.53 0.00 0.00% 7.53 7.53 7.53 0
      Mar 13 2024 7.53 -0.88 -10.41% 8.30 8.3005 7.53 3,416
      Mar 12 2024 8.405 -0.10 -1.12% 8.32 8.405 8.32 270
      Mar 11 2024 8.50 0.00 0.00% 8.50 8.50 8.50 567
      Mar 08 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 07 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 06 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 05 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 04 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 01 2024 8.50 -0.07 -0.82% 8.36 8.57 8.36 1,501
      Feb 29 2024 8.57 -0.03 -0.35% 8.57 8.57 8.57 120
      Feb 28 2024 8.60 0.00 0.00% 8.60 8.60 8.60 220
      Feb 27 2024 8.60 0.00 0.00% 8.60 8.60 8.60 0
      Feb 26 2024 8.60 0.10 1.18% 8.58 8.60 8.58 602
      Feb 23 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Feb 22 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Feb 21 2024 8.50 0.19 2.26% 8.50 8.50 8.50 300
      Feb 20 2024 8.312 0.00 0.00% 8.312 8.312 8.312 0
      Feb 16 2024 8.312 -0.57 -6.40% 8.31 8.312 8.31 800
      Feb 15 2024 8.88 0.31 3.62% 8.41 8.88 8.31 1,801
      Feb 14 2024 8.57 0.00 0.00% 8.57 8.57 8.57 0
      Feb 13 2024 8.57 -0.33 -3.71% 8.57 8.57 8.57 210
      Feb 12 2024 8.90 0.50 5.95% 8.90 8.90 8.82 429
      Feb 09 2024 8.40 0.00 0.00% 8.40 8.40 8.40 0
      Feb 08 2024 8.40 -0.10 -1.18% 8.50 8.50 8.40 973
      Feb 07 2024 8.50 -0.10 -1.16% 8.50 8.50 8.50 120
      Feb 06 2024 8.60 -0.30 -3.37% 8.65 8.65 8.60 1,269
      Feb 05 2024 8.90 0.00 0.00% 8.90 8.90 8.90 0
      Feb 02 2024 8.90 0.00 0.00% 8.90 8.90 8.90 500
      Feb 01 2024 8.90 0.10 1.14% 8.89 8.90 8.89 320
      Jan 31 2024 8.80 -0.09 -1.01% 8.80 8.80 8.80 200
      Jan 30 2024 8.89 -0.11 -1.22% 8.90 8.90 8.89 1,784
      Jan 29 2024 9.00 0.00 0.00% 9.00 9.00 9.00 0
      Jan 26 2024 9.00 0.00 0.00% 9.00 9.00 9.00 0

      Your Recent History

      USOTC
      PGNT
      Paragon Technologies (PK)
      Delayed Upgrade Clock