Patriot Scientific Stock Price History, PTSC Historical Prices

Add to My Stocks
$0.01 $0 (0%) PTSC stock closing price Aug 16, 2017 (Closing)

We provide 10 years stock price history for free. You can download Patriot Scientific stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Patriot Scientific price to earnings ratio data. The Patriot Scientific stock price history chart shows that the stock price was at a low of 0 on 17 Jan, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-160.010.010.010.0113500N/AN/A
2017-08-150.010.010.010.016175N/AN/A
2017-08-140.010.010.010.0115500N/AN/A
2017-08-110.010.010.010.01298996N/AN/A
2017-08-100.010.010.010.01212992N/AN/A
2017-08-090.010.010.010.0126427N/AN/A
2017-08-080.010.010.010.01135000N/AN/A
2017-08-070.010.010.010.0190575N/AN/A
2017-08-040.020.020.010.01569297N/AN/A
2017-08-030.020.020.020.0271350N/AN/A
2017-08-020.020.020.010.0274206N/AN/A
2017-08-010.020.020.020.0231998N/AN/A
2017-07-310.020.020.020.0221000N/AN/A
2017-07-280.020.020.020.025000N/AN/A
2017-07-270.020.020.010.0149500N/AN/A
2017-07-260.020.020.020.02126641N/AN/A
2017-07-250.010.020.010.0266830N/AN/A
2017-07-240.020.020.020.02133550N/AN/A
2017-07-210.020.020.020.0229450N/AN/A
2017-07-200.020.020.020.0222966N/AN/A
2017-07-190.020.020.020.0226900N/AN/A
2017-07-180.020.020.020.02191698N/AN/A
2017-07-170.020.020.020.02109250N/AN/A
2017-07-140.020.020.020.0212320N/AN/A
2017-07-130.020.020.020.02975N/AN/A
2017-07-120.020.020.010.01268700N/AN/A
2017-07-110.020.020.020.02104360N/AN/A
2017-07-100.010.020.010.021041977N/AN/A
2017-07-070.020.020.010.0192260N/AN/A
2017-07-060.000.000.000.020N/AN/A
2017-07-050.020.020.020.0221044N/AN/A
2017-07-030.020.020.020.024500N/AN/A
2017-06-300.020.020.020.0225018N/AN/A
2017-06-290.020.020.020.026420N/AN/A
2017-06-280.020.020.020.0211337N/AN/A
2017-06-270.020.020.020.02140496N/AN/A
2017-06-260.020.020.020.02200580N/AN/A
2017-06-230.020.020.020.02418309N/AN/A
2017-06-220.020.020.020.02117900N/AN/A
2017-06-210.020.020.020.0233500N/AN/A
2017-06-200.020.020.020.02367370N/AN/A
2017-06-190.020.020.010.02123450N/AN/A
2017-06-160.020.020.020.02116771N/AN/A
2017-06-150.020.020.010.0281900N/AN/A
2017-06-140.020.020.020.02304450N/AN/A
2017-06-130.020.020.010.01213700N/AN/A
2017-06-120.020.020.020.0238106N/AN/A
2017-06-090.020.020.020.023800N/AN/A
2017-06-080.020.020.020.0222789N/AN/A
2017-06-070.010.020.010.02133106N/AN/A
2017-06-060.020.020.020.02396164N/AN/A
2017-06-050.020.020.020.0259820N/AN/A
2017-06-020.020.020.020.02120330N/AN/A
2017-06-010.030.030.020.03388959N/AN/A
2017-05-310.030.030.030.03562443N/AN/A
2017-05-300.030.030.030.0373000N/AN/A
2017-05-290.000.000.000.030N/AN/A
2017-05-260.030.030.030.03355320N/AN/A
2017-05-250.030.030.020.03242730N/AN/A
2017-05-240.030.030.020.03708800N/AN/A
2017-05-230.020.030.020.03329963N/AN/A
2017-05-220.030.030.020.02605532N/AN/A
2017-05-190.030.030.030.03550315N/AN/A
2017-05-180.030.030.030.03857397N/AN/A
2017-05-170.030.030.020.02622929N/AN/A
2017-05-160.020.030.020.031440889N/AN/A
2017-05-150.020.020.020.021767800N/AN/A
2017-05-120.010.020.010.02218750N/AN/A
2017-05-110.020.020.010.01352817N/AN/A
2017-05-100.020.020.010.0114970N/AN/A
2017-05-090.010.020.010.0214400N/AN/A
2017-05-080.010.020.010.0285025N/AN/A
2017-05-050.020.020.020.0225500N/AN/A
2017-05-040.020.020.020.02120602N/AN/A
2017-05-030.020.020.010.02176514N/AN/A
2017-05-020.010.020.010.0265080N/AN/A
2017-05-010.010.020.010.0214453N/AN/A
2017-04-280.010.020.010.0215536N/AN/A
2017-04-270.010.010.010.0112000N/AN/A
2017-04-260.010.010.010.0130600N/AN/A
2017-04-250.010.010.010.012500N/AN/A
2017-04-240.020.020.010.0127631N/AN/A
2017-04-210.010.020.010.02150100N/AN/A
2017-04-200.010.010.010.0122700N/AN/A
2017-04-190.010.010.010.0160500N/AN/A
2017-04-180.010.010.010.0137330N/AN/A
2017-04-170.020.020.010.0195100N/AN/A
2017-04-140.000.000.000.020N/AN/A
2017-04-130.020.020.020.02124073N/AN/A
Get more Data

Patriot Scientific Stock Chart

View PTSC PE ratio, PS ratio stocks charts and compare with peers.
PTSC Chart
Note: Compare Patriot Scientific stock price history with the index and industry peers.

Patriot Scientific Historical Prices: Past 5 years

Max Stock Price 0.19 Oct 03,2013
Min Stock Price 0 Nov 23,2015
Avg Stock Price 0.05

PTSC Industry Peers

Company Price Change (%)
Opti Inc (OPTI)0.640 (0%)
Semileds (LEDS)2.150.07 (3.37%)
Innodata (INOD)1.50.05 (3.45%)
Xerox (XRX)32.410.13 (0.4%)
Acacia Research (ACTG)2.90.05 (1.69%)
Rpx Corp (RPXC)12.550.15 (1.21%)
Spherix (SPEX)1.390.07 (5.3%)

Patriot Scientific historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Patriot Scientific stock analysis. Patriot Scientific stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   PTSC saw a high of 0.01, and a low of 0.01 on last trading day. The company's P/S ratio was at a high of 147.47 on 17 Apr, 2012 according to our Patriot Scientific stock market history data. .