NasdaqCM - Nasdaq Real Time Price USD

PTL Limited (PTLE)

Compare
7.39 -4.80 (-39.38%)
At close: January 3 at 4:00:00 PM EST
10.99 +3.60 (+48.71%)
After hours: January 3 at 7:59:11 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 11.84 12.56 7.39 7.39 7.39 1,012,600
Jan 2, 2025 10.49 12.84 10.04 12.19 12.19 2,020,300
Dec 31, 2024 10.45 11.12 10.17 10.44 10.44 1,145,500
Dec 30, 2024 9.50 10.54 8.00 10.31 10.31 1,268,700
Dec 27, 2024 10.22 10.79 9.31 9.63 9.63 2,442,900
Dec 26, 2024 9.92 10.30 9.28 10.30 10.30 1,527,700
Dec 24, 2024 9.72 9.85 9.50 9.85 9.85 395,900
Dec 23, 2024 9.30 9.85 8.80 9.57 9.57 1,624,400
Dec 20, 2024 8.40 9.29 8.21 8.95 8.95 1,618,700
Dec 19, 2024 7.55 8.60 7.23 8.43 8.43 1,949,000
Dec 18, 2024 7.79 8.16 6.82 7.76 7.76 500,400
Dec 17, 2024 8.42 9.11 7.72 7.78 7.78 217,400
Dec 16, 2024 9.48 9.79 8.59 8.70 8.70 517,800
Dec 13, 2024 8.30 10.19 7.39 9.48 9.48 439,700
Dec 12, 2024 8.37 8.72 5.54 8.10 8.10 992,600
Dec 11, 2024 7.57 8.90 7.57 8.37 8.37 831,700
Dec 10, 2024 7.62 8.10 7.40 7.76 7.76 379,000
Dec 9, 2024 7.01 7.75 6.78 7.62 7.62 156,800
Dec 6, 2024 7.47 7.47 6.71 6.94 6.94 676,400
Dec 5, 2024 7.35 7.85 7.20 7.39 7.39 549,000
Dec 4, 2024 7.00 7.53 6.65 7.21 7.21 1,498,900
Dec 3, 2024 7.00 7.25 6.91 7.09 7.09 187,000
Dec 2, 2024 7.25 7.29 6.91 6.91 6.91 229,900
Nov 29, 2024 6.81 7.28 6.60 7.10 7.10 455,700
Nov 27, 2024 7.01 7.39 6.40 6.88 6.88 1,115,000
Nov 26, 2024 6.76 7.30 6.25 7.30 7.30 2,425,100
Nov 25, 2024 4.80 6.79 4.80 6.69 6.69 3,266,900
Nov 22, 2024 4.10 5.50 3.80 4.84 4.84 3,025,800
Nov 21, 2024 4.06 4.38 4.06 4.18 4.18 158,300
Nov 20, 2024 3.94 4.15 3.88 4.00 4.00 358,000
Nov 19, 2024 3.70 3.97 3.57 3.94 3.94 1,176,800
Nov 18, 2024 2.80 3.74 2.80 3.46 3.46 556,500
Nov 15, 2024 2.79 4.79 2.79 3.25 3.25 11,187,200
Nov 14, 2024 2.56 2.90 2.50 2.87 2.87 54,900
Nov 13, 2024 2.52 2.65 2.41 2.47 2.47 26,700
Nov 12, 2024 3.04 3.08 2.01 2.52 2.52 726,200
Nov 11, 2024 3.12 3.50 3.10 3.10 3.10 77,100
Nov 8, 2024 3.00 3.10 3.00 3.04 3.04 279,600
Nov 7, 2024 4.09 4.09 2.90 3.01 3.01 848,400
Nov 6, 2024 4.16 4.23 4.09 4.17 4.17 115,600
Nov 5, 2024 4.20 4.24 4.10 4.17 4.17 37,800
Nov 4, 2024 4.07 4.18 4.07 4.18 4.18 43,700
Nov 1, 2024 4.11 4.19 4.07 4.16 4.16 40,500
Oct 31, 2024 4.11 4.24 4.04 4.16 4.16 83,500
Oct 30, 2024 4.08 4.17 4.05 4.17 4.17 44,100
Oct 29, 2024 4.07 4.14 4.07 4.11 4.11 17,200
Oct 28, 2024 4.01 4.18 4.01 4.14 4.14 37,400
Oct 25, 2024 4.13 4.17 4.07 4.11 4.11 16,000
Oct 24, 2024 4.07 4.22 4.02 4.11 4.11 41,000
Oct 23, 2024 4.24 4.29 4.15 4.18 4.18 90,900
Oct 22, 2024 4.45 4.59 4.26 4.30 4.30 144,200
Oct 21, 2024 4.37 4.80 4.37 4.47 4.47 206,300
Oct 18, 2024 4.23 4.64 4.21 4.50 4.50 238,400
Oct 17, 2024 4.10 4.49 4.04 4.14 4.14 302,600
Oct 16, 2024 4.25 4.67 4.00 4.07 4.07 2,694,400

Related Tickers

CGTL Creative Global Technology Holdings Limited
6.00
-14.29%
 
HTLM HomesToLife Ltd
8.70
-12.91%
 
FTEL Fitell Corporation
9.54
-1.14%
 
JBDI JBDI Holdings Limited
0.6290
+0.56%
 
MNSO MINISO Group Holding Limited
27.56
+9.32%
 
BWMX Betterware de México, S.A.P.I. de C.V.
10.81
-2.17%
 
EVGO EVgo, Inc.
4.3200
+3.10%
 
BBW Build-A-Bear Workshop, Inc.
45.46
+3.13%
 
CHPT ChargePoint Holdings, Inc.
1.1600
+3.57%
 
WOOF Petco Health and Wellness Company, Inc.
4.0600
-0.98%