PropTech Investment Corpo... (PTIC)
NASDAQ: PTIC
· Real-Time Price · USD
10.73
0.79 (7.95%)
At close: Nov 30, 2022, 6:00 AM
PTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29, 2022 | 10.92 | 12.51 | 10.37 | 10.73 | 10.73 | 7.95% | 36,317 |
| Nov 28, 2022 | 10.12 | 10.12 | 9.32 | 9.94 | 9.94 | -5.78% | 3,622,000 |
| Nov 25, 2022 | 10.35 | 10.62 | 10.27 | 10.55 | 10.55 | 2.93% | 7,480 |
| Nov 23, 2022 | 10.25 | 10.53 | 9.41 | 10.25 | 10.25 | -1.91% | 5,523,580 |
| Nov 22, 2022 | 10.00 | 10.92 | 10.00 | 10.45 | 10.45 | 5.66% | 6,392,545 |
| Nov 21, 2022 | 9.34 | 10.05 | 9.34 | 9.89 | 9.89 | 1.64% | 18,744 |
| Nov 18, 2022 | 9.53 | 10.03 | 9.21 | 9.73 | 9.73 | 2.31% | 33,986 |
| Nov 17, 2022 | 9.84 | 9.84 | 9.02 | 9.51 | 9.51 | -1.96% | 58,255 |
| Nov 16, 2022 | 9.66 | 10.25 | 9.41 | 9.70 | 9.70 | -2.02% | 46,955 |
| Nov 15, 2022 | 9.93 | 9.93 | 9.76 | 9.90 | 9.90 | -1.30% | 19,484 |
| Nov 14, 2022 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | -0.10% | 35,241 |
| Nov 11, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 135,020 |
| Nov 10, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 7,950 |
| Nov 9, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 161,027 |
| Nov 8, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 1,468 |
| Nov 7, 2022 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 26,112 |
| Nov 4, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 20,296 |
| Nov 3, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 134,441 |
| Nov 2, 2022 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 15,876 |
| Nov 1, 2022 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 182,850 |