Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proofpoint Inc (NQ: PFPT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 85.99 86.97 83.20 83.81 769,100 -1.32(-1.55%)
Dec 28, 2018 85.70 86.40 83.72 85.13 294,300 +0.01(+0.01%)
Dec 27, 2018 82.54 85.13 82.54 85.12 495,538 +1.43(+1.71%)
Dec 26, 2018 81.05 83.72 80.37 83.69 618,633 +3.19(+3.96%)
Dec 24, 2018 79.03 82.00 78.75 80.50 342,500 +0.63(+0.79%)
Dec 21, 2018 84.50 84.50 78.69 79.87 825,800 -3.67(-4.39%)
Dec 20, 2018 86.50 87.19 82.20 83.54 730,181 -3.18(-3.67%)
Dec 19, 2018 86.20 89.11 85.41 86.72 574,650 +1.12(+1.31%)
Dec 18, 2018 85.14 87.25 84.88 85.60 604,603 +0.85(+1.00%)
Dec 17, 2018 88.75 88.75 84.20 84.75 1,183,851 -4.31(-4.84%)
Dec 14, 2018 90.46 91.01 88.66 89.06 646,500 -2.54(-2.77%)
Dec 13, 2018 95.00 95.48 91.29 91.60 752,745 -2.73(-2.89%)
Dec 12, 2018 92.72 95.06 90.39 94.33 644,225 +3.37(+3.70%)
Dec 11, 2018 94.81 94.81 90.65 90.96 498,128 -1.50(-1.62%)
Dec 10, 2018 91.17 94.15 90.21 92.46 459,202 +1.18(+1.29%)
Dec 07, 2018 94.05 95.07 89.89 91.28 554,700 -3.31(-3.50%)
Dec 06, 2018 90.49 94.68 89.02 94.59 763,319 +2.02(+2.18%)
Dec 04, 2018 95.02 95.87 92.34 92.57 404,900 -3.12(-3.26%)
Dec 03, 2018 98.00 98.84 95.48 95.69 797,636 -1.32(-1.36%)
Nov 30, 2018 95.13 97.30 94.72 97.01 688,100 +2.23(+2.35%)
Nov 29, 2018 92.55 95.86 92.30 94.78 675,590 +1.51(+1.62%)
Nov 28, 2018 90.00 93.58 89.86 93.27 589,270 +3.65(+4.07%)
Nov 27, 2018 89.44 89.91 87.06 89.62 524,641 -0.65(-0.72%)
Nov 26, 2018 88.49 90.67 88.30 90.27 480,775 +2.61(+2.98%)
Nov 23, 2018 85.26 88.52 85.04 87.66 302,500 +1.27(+1.47%)
Nov 21, 2018 86.39 86.39 86.39 0 +2.10(+2.49%)
Nov 20, 2018 82.72 86.65 81.23 84.29 836,375 -1.25(-1.46%)
Nov 19, 2018 89.87 90.66 85.20 85.54 714,127 -4.46(-4.96%)
Nov 16, 2018 88.72 90.81 87.74 90.00 677,600 -0.18(-0.20%)
Nov 15, 2018 88.93 90.19 88.03 90.18 612,072 +1.07(+1.20%)
Nov 14, 2018 90.68 91.96 88.93 89.11 375,637 -0.94(-1.04%)
Nov 13, 2018 89.43 91.80 88.55 90.05 654,829 +0.95(+1.07%)
Nov 12, 2018 88.92 89.83 86.16 89.10 852,273 -0.18(-0.20%)
Nov 09, 2018 91.83 91.83 87.73 89.28 810,200 -3.51(-3.78%)
Nov 08, 2018 93.03 93.73 91.72 92.79 403,014 -0.41(-0.44%)
Nov 07, 2018 92.61 94.46 92.14 93.20 611,978 +2.01(+2.20%)
Nov 06, 2018 91.06 92.45 89.28 91.19 651,469 +0.00(+0.00%)
Nov 05, 2018 91.80 91.80 89.61 91.19 634,917 -0.54(-0.59%)
Nov 02, 2018 93.15 93.99 91.30 91.73 556,100 -1.78(-1.90%)
Nov 01, 2018 91.50 94.22 89.89 93.51 845,195 +2.56(+2.81%)
Oct 31, 2018 90.86 92.97 88.78 90.95 1,184,664 +1.40(+1.56%)
Oct 30, 2018 89.62 89.67 85.63 89.55 1,757,443 -0.23(-0.26%)
Oct 29, 2018 87.67 91.22 87.50 89.78 3,120,695 +6.23(+7.46%)
Oct 26, 2018 78.97 85.00 75.92 83.55 7,406,000 -15.44(-15.59%)
Oct 25, 2018 97.97 100.58 97.34 98.98 1,130,951 +1.53(+1.57%)
Oct 24, 2018 102.24 103.07 97.34 97.45 619,022 -5.14(-5.01%)
Oct 23, 2018 101.06 103.13 100.03 102.59 483,959 -0.54(-0.52%)
Oct 22, 2018 101.91 103.70 100.69 103.13 514,621 +2.05(+2.03%)
Oct 19, 2018 104.18 105.37 100.48 101.08 539,900 -2.89(-2.78%)
Oct 18, 2018 107.40 109.01 103.00 103.97 726,460 -3.20(-2.99%)
Oct 17, 2018 105.26 107.64 104.69 107.17 1,125,986 +1.36(+1.29%)
Oct 16, 2018 101.59 106.95 101.59 105.81 1,064,824 +4.86(+4.81%)
Oct 15, 2018 100.91 102.48 99.04 100.95 719,578 -0.11(-0.11%)
Oct 12, 2018 98.39 101.38 98.39 101.06 1,458,400 +4.60(+4.77%)
Oct 11, 2018 93.65 98.24 93.50 96.46 1,725,643 +2.13(+2.26%)
Oct 10, 2018 95.46 96.28 93.75 94.33 1,140,854 -0.96(-1.01%)
Oct 09, 2018 94.55 95.97 93.58 95.29 858,771 +0.18(+0.19%)
Oct 08, 2018 98.85 99.16 93.67 95.11 1,154,284 -4.56(-4.58%)
Oct 05, 2018 98.89 102.10 97.42 99.67 2,065,500 +0.69(+0.70%)
Oct 04, 2018 101.89 101.89 97.24 98.98 1,253,627 -2.92(-2.87%)
Oct 03, 2018 101.74 104.40 101.64 101.90 1,450,356 +1.22(+1.21%)
Oct 02, 2018 102.14 103.13 100.55 100.68 1,375,466 -1.17(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.