PRESSTEK Historical Stock Price

Below is the stock price history for Presstek PRST. Data is recorded each day for the historical open, high, low, close and volume. The Presstek stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Presstek Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-31 0.4802 0.4951 0.4802 0.4951 23,053
2012-10-26 0.498 0.498 0.4901 0.4901 1,000
2012-10-25 0.4999 0.4999 0.4999 0.4999 27
2012-10-22 0.50 0.50 0.50 0.50 200
2012-10-19 0.498 0.498 0.497 0.497 500
2012-10-18 0.498 0.498 0.495 0.495 4,152
2012-10-17 0.4987 0.4987 0.4985 0.4987 400
2012-10-16 0.4932 0.4958 0.4932 0.4958 6,200
2012-10-15 0.4935 0.4935 0.4932 0.4932 5,059
2012-10-11 0.495 0.495 0.495 0.495 37,500
2012-10-09 0.4925 0.493 0.4925 0.493 1,131
2012-10-08 0.50 0.50 0.4925 0.50 9,901
2012-10-04 0.493 0.493 0.493 0.493 10,000
2012-10-02 0.492 0.50 0.492 0.492 777
2012-09-27 0.485 0.49 0.485 0.49 200
2012-09-25 0.495 0.495 0.495 0.495 280
2012-09-19 0.495 0.495 0.49 0.49 5,114
2012-09-18 0.4947 0.4947 0.49 0.49 107
2012-09-17 0.4893 0.4893 0.4893 0.4893 700
2012-09-14 0.4905 0.4905 0.4905 0.4905 108
2012-09-13 0.489 0.489 0.488 0.488 40,010
2012-09-12 0.489 0.489 0.489 0.489 6,757
2012-09-11 0.49 0.49 0.49 0.49 69,704
2012-09-10 0.49 0.49 0.489 0.489 318
2012-09-07 0.4899 0.4899 0.4891 0.4891 1,500
2012-09-05 0.49 0.49 0.49 0.49 17,200
2012-09-04 0.494 0.494 0.4897 0.49 6,900
2012-08-31 0.494 0.494 0.494 0.494 762
2012-08-30 0.495 0.495 0.49 0.49 10,000
2012-08-29 0.49 0.4946 0.49 0.4946 29,747

» More Presstek Stock Price History

To see other companies like Presstek (PRST), view our stock market today for news, and other data.