Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022					0	+0.00(+0.00%)
Jun 29, 2022	24.98	25.00	24.97	24.97	89,434	-0.01(-0.02%)
Jun 28, 2022	24.96	25.00	24.96	24.98	180,164	+0.03(+0.10%)
Jun 27, 2022	24.94	24.97	24.91	24.95	485,805	+0.02(+0.08%)
Jun 24, 2022	24.85	24.97	24.67	24.93	924,872	+0.03(+0.12%)
Jun 23, 2022	24.86	24.92	24.83	24.90	1,110,390	+0.08(+0.32%)
Jun 22, 2022	24.55	24.93	24.55	24.82	127,805	+0.12(+0.49%)
Jun 21, 2022	24.22	24.75	24.22	24.70	193,522	+0.52(+2.15%)
Jun 17, 2022	24.19	24.30	23.93	24.18	135,271	+0.31(+1.30%)
Jun 16, 2022	24.32	24.38	23.78	23.87	88,798	-0.53(-2.17%)
Jun 15, 2022	24.49	24.51	23.87	24.40	344,084	+0.14(+0.58%)
Jun 14, 2022	24.53	24.55	24.25	24.26	163,654	-0.28(-1.14%)
Jun 13, 2022	24.59	24.74	24.40	24.54	173,092	-0.05(-0.20%)
Jun 10, 2022	24.46	24.79	24.44	24.59	232,592	+0.07(+0.29%)
Jun 09, 2022	24.45	24.57	24.45	24.52	168,402	+0.02(+0.08%)
Jun 08, 2022	24.56	24.56	24.45	24.50	116,638	-0.02(-0.08%)
Jun 07, 2022	24.60	24.70	24.42	24.52	118,346	+0.05(+0.20%)
Jun 06, 2022	24.55	24.70	24.46	24.47	162,442	-0.18(-0.73%)
Jun 03, 2022	24.65	24.81	24.62	24.65	249,835	-0.06(-0.24%)
Jun 02, 2022	24.65	24.96	24.65	24.71	373,245	+0.03(+0.12%)
Jun 01, 2022	24.61	24.73	24.60	24.68	268,260	+0.01(+0.04%)
May 31, 2022	24.56	24.75	24.56	24.67	325,126	+0.00(+0.00%)
May 27, 2022	24.69	24.73	24.46	24.67	324,577	+0.21(+0.86%)
May 26, 2022	24.75	24.92	24.46	24.46	303,082	-0.27(-1.09%)
May 25, 2022	24.36	24.77	24.28	24.73	76,854	+0.37(+1.52%)
May 24, 2022	24.30	24.41	24.21	24.36	107,761	-0.08(-0.33%)
May 23, 2022	24.25	24.49	24.20	24.44	70,996	+0.13(+0.53%)
May 20, 2022	24.25	24.38	24.03	24.31	105,704	+0.26(+1.08%)
May 19, 2022	23.89	24.24	23.89	24.05	128,376	+0.07(+0.29%)
May 18, 2022	24.08	24.25	23.96	23.98	171,671	-0.25(-1.03%)
May 17, 2022	24.10	24.30	24.03	24.23	219,766	+0.14(+0.58%)
May 16, 2022	24.29	24.32	23.83	24.09	306,621	+0.02(+0.08%)
May 13, 2022	24.09	24.39	24.01	24.07	401,805	+0.12(+0.50%)
May 12, 2022	24.39	24.47	23.85	23.95	203,834	-0.51(-2.09%)
May 11, 2022	24.65	24.65	24.20	24.46	368,853	-0.19(-0.77%)
May 10, 2022	24.69	24.72	24.47	24.65	997,677	+0.19(+0.78%)
May 09, 2022	24.52	24.62	24.45	24.46	2,343,882	+7.29(+42.46%)
May 06, 2022	17.18	17.23	16.85	17.17	6,770	+0.36(+2.14%)
May 05, 2022	17.76	17.90	16.45	16.81	28,258	-0.90(-5.08%)
May 04, 2022	17.31	17.86	17.20	17.71	3,408	+0.42(+2.43%)
May 03, 2022	16.58	17.42	16.58	17.29	1,645	+0.26(+1.53%)
May 02, 2022	16.19	17.03	16.19	17.03	9,994	+0.93(+5.78%)
Apr 29, 2022	15.97	16.51	15.96	16.10	2,950	+0.11(+0.69%)
Apr 28, 2022	16.06	16.24	15.47	15.99	11,326	+0.24(+1.52%)
Apr 27, 2022	15.80	16.01	15.48	15.75	12,696	+0.05(+0.32%)
Apr 26, 2022	15.89	15.89	15.25	15.70	5,862	-0.29(-1.81%)
Apr 25, 2022	15.96	16.06	15.67	15.99	3,147	-0.22(-1.36%)
Apr 22, 2022	16.20	16.38	16.14	16.21	4,834	-0.16(-1.01%)
Apr 21, 2022	16.25	16.57	15.77	16.38	18,289	-0.11(-0.64%)
Apr 20, 2022	16.27	16.70	15.75	16.48	8,562	+0.37(+2.30%)
Apr 19, 2022	14.92	16.52	14.84	16.11	7,460	-0.13(-0.80%)
Apr 18, 2022	16.89	16.89	16.24	16.24	5,674	-0.36(-2.17%)
Apr 13, 2022				16.60	837	-0.27(-1.60%)
Apr 12, 2022	16.56	16.95	16.56	16.87	3,966	+0.12(+0.75%)
Apr 11, 2022	16.55	16.90	16.51	16.75	11,693	+0.05(+0.33%)
Apr 08, 2022	17.21	17.21	16.24	16.69	7,929	-0.92(-5.22%)
Apr 07, 2022	18.22	18.28	17.46	17.61	6,014	-0.70(-3.82%)
Apr 06, 2022	17.68	18.31	17.68	18.31	1,083	+0.46(+2.58%)
Apr 05, 2022	17.83	17.85	17.66	17.85	1,077	-0.41(-2.25%)
Apr 04, 2022	18.50	18.85	18.03	18.26	8,768	-0.18(-0.98%)
Apr 01, 2022	18.08	18.78	18.08	18.44	4,578	-0.07(-0.38%)
Mar 31, 2022	18.40	19.25	18.22	18.51	26,556	+0.06(+0.33%)
Mar 30, 2022	17.65	18.46	17.56	18.45	6,111	+0.31(+1.71%)
Mar 29, 2022	18.21	18.21	17.90	18.14	4,952	-0.23(-1.25%)
Mar 28, 2022	17.93	18.37	17.87	18.37	4,776	+0.37(+2.06%)
Mar 25, 2022	17.77	18.08	17.76	18.00	5,296	+0.07(+0.36%)
Mar 24, 2022	17.59	17.93	17.59	17.93	633	+0.32(+1.85%)
Mar 23, 2022	17.48	18.00	17.48	17.61	3,638	+0.24(+1.38%)
Mar 22, 2022	17.05	17.68	17.05	17.37	2,176	+0.32(+1.91%)
Mar 21, 2022	16.86	17.12	16.86	17.05	2,588	-0.15(-0.90%)
Mar 18, 2022	17.00	17.38	17.00	17.20	5,634	+0.18(+1.06%)
Mar 17, 2022	16.93	17.43	16.90	17.02	3,321	+0.18(+1.07%)
Mar 16, 2022	16.69	17.00	16.62	16.84	4,220	+0.28(+1.69%)
Mar 15, 2022	16.24	16.83	16.24	16.56	3,524	-0.12(-0.72%)
Mar 14, 2022	17.06	17.06	16.16	16.68	6,124	-0.57(-3.30%)
Mar 11, 2022	17.49	17.61	16.20	17.25	7,528	-0.07(-0.40%)
Mar 10, 2022	18.00	18.00	17.01	17.32	6,032	+0.53(+3.16%)
Mar 09, 2022	17.38	17.38	16.71	16.79	2,611	-0.54(-3.12%)
Mar 08, 2022	17.48	17.72	17.28	17.33	3,631	-0.17(-0.97%)
Mar 07, 2022	17.52	17.78	17.19	17.50	12,733	-0.50(-2.78%)
Mar 04, 2022	17.81	18.09	17.76	18.00	3,363	-0.15(-0.83%)
Mar 03, 2022	18.07	18.15	17.67	18.15	5,011	+0.35(+1.97%)
Mar 02, 2022	18.77	18.77	17.80	17.80	23,167	-0.27(-1.49%)
Mar 01, 2022	18.00	18.19	17.86	18.07	3,552	-0.39(-2.11%)
Feb 28, 2022	18.17	18.46	18.07	18.46	4,594	-0.20(-1.07%)
Feb 25, 2022	18.39	18.84	18.39	18.66	1,417	+0.41(+2.22%)
Feb 24, 2022	17.83	18.26	17.83	18.25	4,362	-0.15(-0.79%)
Feb 23, 2022	17.76	18.46	17.76	18.40	4,292	+0.40(+2.22%)
Feb 22, 2022	17.95	18.29	17.95	18.00	2,967	-0.20(-1.10%)
Feb 18, 2022				18.20	0	+0.16(+0.89%)
Feb 17, 2022	18.29	18.29	18.00	18.04	4,648	-0.46(-2.49%)
Feb 16, 2022	17.95	19.03	17.87	18.50	14,559	+0.76(+4.28%)
Feb 15, 2022	17.75	17.99	17.46	17.74	5,200	-0.03(-0.17%)
Feb 14, 2022	17.40	17.80	17.40	17.77	11,689	+0.37(+2.13%)
Feb 11, 2022	16.90	17.65	16.90	17.40	16,046	+0.50(+2.96%)
Feb 10, 2022	16.70	17.07	16.70	16.90	5,584	+0.19(+1.14%)
Feb 09, 2022	16.08	16.84	16.08	16.71	5,193	+0.63(+3.92%)
Feb 08, 2022	15.74	16.21	15.74	16.08	11,368	+0.19(+1.20%)
Feb 07, 2022	15.75	15.89	15.71	15.89	1,256	+0.33(+2.12%)
Feb 04, 2022	15.48	15.62	15.48	15.56	7,098	-0.14(-0.89%)
Feb 03, 2022	15.18	15.77		15.70	94,673	+0.04(+0.26%)
Feb 02, 2022	15.56	15.67	15.37	15.66	3,236	+0.30(+1.95%)
Feb 01, 2022	15.49	15.62	15.36	15.36	102,610	-0.14(-0.90%)
Jan 31, 2022	15.00	15.71		15.50	147,033	+0.39(+2.58%)
Jan 28, 2022	14.97	15.25	14.97	15.11	52,291	-0.14(-0.92%)
Jan 27, 2022	15.14	15.35	15.14	15.25	61,570	+0.30(+2.01%)
Jan 26, 2022	15.07	15.53	14.95	14.95	111,206	-0.58(-3.70%)
Jan 25, 2022	15.43	15.53	14.62	15.53	21,529	-0.23(-1.49%)
Jan 24, 2022	15.66	15.76	13.98	15.76	80,260	-0.41(-2.54%)
Jan 21, 2022	16.33	16.87	16.17	16.17	7,952	-0.70(-4.15%)
Jan 20, 2022	15.50	17.10	15.50	16.87	27,716	+1.78(+11.80%)
Jan 19, 2022	15.20	15.25	14.88	15.09	14,936	-0.11(-0.72%)
Jan 18, 2022	15.47	15.47	15.00	15.20	8,021	-0.24(-1.55%)
Jan 14, 2022				15.44	0	+0.44(+2.93%)
Jan 13, 2022	15.08	15.39	15.00	15.00	19,548	-0.25(-1.64%)
Jan 12, 2022	15.40	15.40	14.85	15.25	13,418	-0.09(-0.59%)
Jan 11, 2022	14.89	15.46	14.89	15.34	50,694	+0.43(+2.88%)
Jan 10, 2022	14.87	14.91	14.60	14.91	7,633	+0.12(+0.81%)
Jan 07, 2022	15.43	15.83	14.65	14.79	8,404	-0.56(-3.65%)
Jan 06, 2022	15.95	15.98	15.18	15.35	6,711	-0.22(-1.41%)
Jan 05, 2022	15.56	15.86	15.53	15.57	42,848	-0.08(-0.51%)
Jan 04, 2022	16.45	16.45	15.50	15.65	45,231	-0.03(-0.19%)
Jan 03, 2022	15.32	15.73	15.32	15.68	3,175	+0.37(+2.39%)
Dec 31, 2021	15.36	15.36	15.25	15.31	1,405	-0.21(-1.33%)
Dec 30, 2021	15.80	15.80	15.52	15.52	4,108	-0.23(-1.46%)
Dec 29, 2021	15.95	16.59	15.40	15.75	11,123	-0.07(-0.44%)
Dec 28, 2021	15.71	15.82	15.71	15.82	1,091	-0.29(-1.80%)
Dec 27, 2021	15.87	16.11	15.87	16.11	1,060	+0.16(+1.00%)
Dec 23, 2021	15.70	16.02	15.63	15.95	2,923	+0.17(+1.08%)
Dec 22, 2021	15.95	16.11	15.78	15.78	48,241	-0.25(-1.56%)
Dec 21, 2021	15.46	16.09	15.46	16.03	16,831	+0.43(+2.76%)
Dec 20, 2021	15.95	15.95	15.47	15.60	9,254	-0.35(-2.19%)
Dec 17, 2021	16.00	16.00	14.94	15.95	53,011	-0.34(-2.09%)
Dec 16, 2021	16.48	16.48	15.68	16.29	84,038	-0.19(-1.15%)
Dec 15, 2021	17.09	17.09	16.15	16.48	31,787	-0.59(-3.46%)
Dec 14, 2021	17.25	17.32	17.00	17.07	14,566	-0.20(-1.16%)
Dec 13, 2021	17.43	17.60	17.10	17.27	29,748	-0.24(-1.37%)
Dec 10, 2021	17.77	17.84	17.04	17.51	27,723	-0.40(-2.23%)
Dec 09, 2021	17.15	17.91	17.15	17.91	15,314	+0.56(+3.23%)
Dec 08, 2021	17.10	17.35	17.10	17.35	2,913	+0.21(+1.23%)
Dec 07, 2021	16.53	17.15	16.53	17.14	7,427	+0.67(+4.07%)
Dec 06, 2021	15.94	16.47	15.91	16.47	7,881	+0.36(+2.23%)
Dec 03, 2021	16.00	16.11	15.71	16.11	29,435	+0.16(+1.00%)
Dec 02, 2021	16.36	16.36	15.76	15.95	12,863	-0.47(-2.86%)
Dec 01, 2021	16.73	16.84	16.25	16.42	37,914	-0.08(-0.48%)
Nov 30, 2021	16.43	16.66	16.40	16.50	9,226	-0.07(-0.42%)
Nov 29, 2021	16.96	16.96	16.36	16.57	15,951	-0.32(-1.89%)
Nov 26, 2021	16.87	16.98	16.62	16.89	7,907	-0.11(-0.65%)
Nov 24, 2021	17.06	17.22	16.97	17.00	8,998	-0.08(-0.47%)
Nov 23, 2021	17.00	17.08	16.95	17.08	11,232	+0.08(+0.47%)
Nov 22, 2021	16.96	17.01	16.95	17.00	10,078	+0.07(+0.38%)
Nov 19, 2021	17.01	17.40	16.72	16.93	14,997	-0.12(-0.73%)
Nov 18, 2021	17.01	17.06	16.96	17.06	2,939	-0.10(-0.58%)
Nov 17, 2021	16.93	17.16	16.88	17.16	6,616	+0.05(+0.29%)
Nov 16, 2021	16.99	17.18	16.72	17.11	25,117	-0.07(-0.41%)
Nov 15, 2021	16.83	17.18	16.83	17.18	5,998	+0.24(+1.42%)
Nov 12, 2021	16.54	16.94	16.39	16.94	50,166	+0.48(+2.92%)
Nov 11, 2021	17.41	17.66	16.07	16.46	126,138	-1.02(-5.84%)
Nov 10, 2021	17.50			17.48	54,774	-0.02(-0.11%)
Nov 09, 2021	18.00	18.00	17.41	17.50	94,498	-0.10(-0.57%)
Nov 08, 2021	18.05	18.05	17.39	17.60	15,257	-0.16(-0.90%)
Nov 05, 2021	17.75	17.97	17.53	17.76	15,709	-0.02(-0.10%)
Nov 04, 2021	18.07	18.07	17.49	17.78	16,675	+0.23(+1.29%)
Nov 03, 2021	17.16	17.94	16.85	17.55	9,848	+0.01(+0.06%)
Nov 02, 2021	17.88	17.88	17.21	17.54	2,972	+0.28(+1.62%)
Nov 01, 2021	17.45	17.75	17.24	17.26	3,123	-0.03(-0.17%)
Oct 29, 2021	17.20	17.50	17.18	17.29	8,284	+0.13(+0.76%)
Oct 28, 2021	17.24	17.49	17.16	17.16	10,145	-0.02(-0.12%)
Oct 27, 2021	17.47	17.47	17.18	17.18	2,230	-0.08(-0.46%)
Oct 26, 2021	17.66			17.26	4,850	-0.04(-0.23%)
Oct 25, 2021	17.28	17.53	17.18	17.30	4,678	+0.10(+0.58%)
Oct 22, 2021	17.48	17.50	17.15	17.20	4,171	+0.06(+0.35%)
Oct 21, 2021	17.49	17.49	17.00	17.14	2,217	-0.07(-0.41%)
Oct 20, 2021	17.78	17.81	17.21	17.21	2,800	-0.14(-0.81%)
Oct 19, 2021	17.74	18.09	17.35	17.35	52,551	-0.37(-2.09%)
Oct 18, 2021	18.35	18.36	17.72	17.72	12,250	-0.31(-1.72%)
Oct 15, 2021	17.75	18.49	17.60	18.03	11,598	+0.23(+1.29%)
Oct 14, 2021	17.75	17.95	17.42	17.80	4,167	+0.28(+1.60%)
Oct 13, 2021	17.36	17.52	16.65	17.52	2,620	+0.40(+2.34%)
Oct 12, 2021	17.66	17.70	17.11	17.12	10,167	-0.54(-3.06%)
Oct 11, 2021	17.54	18.00	17.49	17.66	13,817	+0.32(+1.85%)
Oct 08, 2021	17.75	17.93	17.30	17.34	6,588	-0.14(-0.80%)
Oct 07, 2021	17.37	17.80	17.37	17.48	3,247	+0.26(+1.51%)
Oct 06, 2021	17.67	17.67	17.22	17.22	4,372	-0.35(-1.99%)
Oct 05, 2021	17.10	17.81	17.10	17.57	5,050	+0.42(+2.45%)
Oct 04, 2021	16.98	17.28	16.98	17.15	8,351	+0.17(+1.00%)
Oct 01, 2021	17.34	17.34	16.98	16.98	3,789	-0.12(-0.70%)
Sep 30, 2021	17.42	17.66	17.05	17.10	5,485	-0.09(-0.52%)
Sep 29, 2021	17.74	17.74	17.07	17.19	2,204	-0.10(-0.58%)
Sep 28, 2021	17.00	17.29	17.00	17.29	3,899	+0.13(+0.76%)
Sep 27, 2021	17.03	17.25	17.00	17.16	18,815	-0.08(-0.46%)
Sep 24, 2021	17.30	17.45	17.12	17.24	19,719	-0.13(-0.75%)
Sep 23, 2021	17.70	17.70	17.37	17.37	16,655	-0.37(-2.09%)
Sep 22, 2021	16.96	17.74	16.79	17.74	19,786	+0.69(+4.05%)
Sep 21, 2021	16.92	17.19	16.66	17.05	17,140	+0.04(+0.24%)
Sep 20, 2021	17.01	17.01	16.00	17.01	11,331	-0.67(-3.79%)
Sep 17, 2021	17.14	17.68	16.84	17.68	10,009	+0.53(+3.09%)
Sep 16, 2021	17.27	17.37	16.93	17.15	25,476	-0.16(-0.92%)
Sep 15, 2021	17.42	17.42	16.96	17.31	15,123	-0.14(-0.80%)
Sep 14, 2021	17.51	17.78	17.23	17.45	27,139	-0.35(-1.97%)
Sep 13, 2021	17.96	17.96	17.44	17.80	11,734	-0.13(-0.73%)
Sep 10, 2021	18.06	18.11	17.65	17.93	10,510	-0.29(-1.59%)
Sep 09, 2021	18.05	18.22	17.24	18.22	12,603	-0.08(-0.44%)
Sep 08, 2021	18.28	18.30	17.81	18.30	33,189	-0.02(-0.11%)
Sep 07, 2021	18.49	18.49	16.64	18.32	26,153	-0.27(-1.45%)
Sep 03, 2021	18.53	18.60	18.38	18.59	8,378	+0.01(+0.05%)
Sep 02, 2021	18.29	18.58	18.17	18.58	20,268	+0.28(+1.53%)
Sep 01, 2021	18.17	18.39	18.17	18.30	19,206	+0.06(+0.33%)
Aug 31, 2021	18.22	18.34	18.09	18.24	15,956	-0.01(-0.05%)
Aug 30, 2021	17.47	18.27	17.39	18.25	28,259	+0.83(+4.76%)
Aug 27, 2021	16.89	17.43	16.83	17.42	9,421	+0.38(+2.23%)
Aug 26, 2021	16.99	17.10	16.96	17.04	19,024	+0.04(+0.24%)
Aug 25, 2021	16.68	17.00	16.48	17.00	14,427	+0.36(+2.16%)
Aug 24, 2021	16.62	16.70	16.45	16.64	30,432	-0.21(-1.25%)
Aug 23, 2021	16.76	16.90	16.60	16.85	42,439	+0.21(+1.26%)
Aug 20, 2021	16.68	16.80	16.55	16.64	17,899	-0.15(-0.89%)
Aug 19, 2021	16.68	16.84	16.59	16.79	16,112	-0.22(-1.29%)
Aug 18, 2021	16.25	17.01	16.12	17.01	13,033	+0.39(+2.35%)
Aug 17, 2021	16.26	16.74	16.10	16.62	21,329	+0.03(+0.18%)
Aug 16, 2021	17.13	17.13	16.30	16.59	32,956	-0.16(-0.96%)
Aug 13, 2021	16.77	16.83	16.40	16.75	27,207	+0.01(+0.06%)
Aug 12, 2021	16.01	16.86	15.87	16.74	45,935	+1.02(+6.49%)
Aug 11, 2021	15.81	16.09	15.60	15.72	8,332	-0.49(-3.02%)
Aug 10, 2021	15.98	16.23	15.80	16.21	19,483	+0.53(+3.38%)
Aug 09, 2021	15.56	16.00	15.56	15.68	6,482	-0.07(-0.44%)
Aug 06, 2021	16.20	16.44	15.51	15.75	20,665	-0.34(-2.11%)
Aug 05, 2021	15.98	16.10	15.95	16.09	6,020	+0.18(+1.12%)
Aug 04, 2021	16.41	16.41	15.81	15.91	9,974	+0.13(+0.83%)
Aug 03, 2021	16.41	16.45	15.78	15.78	7,691	-0.59(-3.60%)

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.

Points International Ltd (NQ: PCOM )

Historical Prices

Sections

Services

Follow Us