U.S. Markets open in 4 hrs 56 mins

Planet Payment, Inc. (PLPM)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.70-0.05 (-1.33%)
At close: 4:00PM EDT
People also watch
PDEXPFMTDLHCUSATMEET
DateOpenHighLowCloseAdj Close*Volume
May 23, 20173.753.783.683.703.70197,900
May 22, 20173.663.773.663.753.75114,000
May 19, 20173.813.833.653.673.67145,900
May 18, 20173.673.833.663.813.81154,200
May 17, 20173.733.803.683.683.68177,000
May 16, 20173.883.903.773.793.79182,100
May 15, 20173.673.963.673.893.89212,100
May 12, 20173.743.833.683.703.70134,100
May 11, 20173.893.933.783.783.78218,200
May 10, 20173.944.053.613.913.91410,600
May 09, 20174.304.394.214.244.24153,200
May 08, 20174.204.304.164.304.30192,400
May 05, 20174.224.224.164.184.18106,100
May 04, 20174.174.264.154.214.21103,300
May 03, 20174.244.284.144.184.18124,400
May 02, 20174.244.304.204.244.24118,800
May 01, 20174.204.254.154.224.22237,900
Apr 28, 20174.244.244.144.174.17136,800
Apr 27, 20174.304.324.244.244.2452,700
Apr 26, 20174.214.394.214.294.29125,500
Apr 25, 20174.204.304.164.244.24117,600
Apr 24, 20174.164.214.104.194.19133,800
Apr 21, 20174.154.174.084.094.09106,500
Apr 20, 20174.154.224.114.154.15104,700
Apr 19, 20174.094.174.074.114.1193,900
Apr 18, 20174.034.104.004.064.06157,000
Apr 17, 20173.974.063.953.983.9875,900
Apr 13, 20174.094.133.974.004.00214,500
Apr 12, 20174.124.194.054.134.1374,000
Apr 11, 20174.154.204.134.184.18109,300
Apr 10, 20174.274.344.174.194.19105,900
Apr 07, 20174.054.453.974.284.28406,100
Apr 06, 20174.004.103.984.064.06128,200
Apr 05, 20174.154.153.973.993.99140,800
Apr 04, 20174.014.173.994.144.14234,300
Apr 03, 20174.004.043.964.014.01144,700
Mar 31, 20173.934.053.903.983.98206,600
Mar 30, 20173.903.943.893.923.9286,300
Mar 29, 20173.783.963.783.913.91221,200
Mar 28, 20173.773.813.773.793.7984,000
Mar 27, 20173.703.813.693.783.78101,400
Mar 24, 20173.763.843.753.763.76150,200
Mar 23, 20173.753.813.743.763.76111,600
Mar 22, 20173.753.773.713.743.74114,500
Mar 21, 20173.803.853.743.753.75189,100
Mar 20, 20173.803.813.743.793.79233,300
Mar 17, 20173.713.803.713.793.79251,900
Mar 16, 20173.723.773.683.743.74240,800
Mar 15, 20173.583.733.583.713.71196,200
Mar 14, 20173.553.613.533.563.56114,500
Mar 13, 20173.733.783.583.593.59226,200
Mar 10, 20173.803.843.713.713.71172,900
Mar 09, 20174.224.223.563.813.811,154,600
Mar 08, 20174.204.294.184.224.22141,200
Mar 07, 20174.124.224.124.164.1687,700
Mar 06, 20174.224.294.144.144.1480,800
Mar 03, 20174.204.324.204.264.26115,900
Mar 02, 20174.284.314.194.204.20205,100
Mar 01, 20174.184.324.174.274.27166,600
Feb 28, 20174.254.294.074.094.09127,700
Feb 27, 20174.274.324.234.274.27115,300
Feb 24, 20174.184.324.184.294.2971,000
Feb 23, 20174.284.314.194.234.2350,100
Feb 22, 20174.304.314.164.254.25178,200
Feb 21, 20174.334.364.154.284.28144,400
Feb 17, 20174.274.364.234.314.31112,700
Feb 16, 20174.314.374.254.274.2756,400
Feb 15, 20174.234.364.144.354.3568,100
Feb 14, 20174.344.344.244.264.2666,700
Feb 13, 20174.354.394.324.344.34123,800
Feb 10, 20174.264.354.224.344.34121,700
Feb 09, 20174.124.274.124.264.26120,700
Feb 08, 20174.174.224.124.134.1352,400
Feb 07, 20174.154.234.104.194.1984,200
Feb 06, 20174.234.244.104.124.1277,200
Feb 03, 20174.214.274.194.244.24124,000
Feb 02, 20174.204.264.154.184.18101,700
Feb 01, 20174.294.304.134.194.19111,200
Jan 31, 20174.234.324.214.224.22206,300
Jan 30, 20174.274.284.164.234.23131,700
Jan 27, 20174.284.304.224.304.3061,500
Jan 26, 20174.264.304.194.294.29102,100
Jan 25, 20174.304.364.274.294.29118,000
Jan 24, 20174.174.294.154.264.2696,100
Jan 23, 20174.174.294.154.164.1665,300
Jan 20, 20174.194.314.174.194.1953,600
Jan 19, 20174.314.324.164.204.2068,600
Jan 18, 20174.264.344.204.284.28131,700
Jan 17, 20174.394.404.174.274.27145,500
Jan 13, 20174.424.504.354.404.40155,900
Jan 12, 20174.254.464.234.384.38269,900
Jan 11, 20174.244.304.234.244.2489,600
Jan 10, 20174.184.284.184.244.2464,000
Jan 09, 20174.184.244.094.184.1850,300
Jan 06, 20174.304.384.124.194.1957,100
Jan 05, 20174.354.384.224.274.2780,200
Jan 04, 20174.224.414.164.384.38143,200
Jan 03, 20174.114.254.084.234.2391,300
Dec 30, 20164.124.124.004.084.0881,000
Dec 29, 20164.144.204.034.124.1263,500
*Close price adjusted for dividends and splits.
Loading more data...