PTEC Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-23,W-23,M-33 200: 482.02  100: 370.75
50: 322.39 21: 278.26		 No 242.5 241 November 10, 2025
D-22,W-23,M-33 200: 484.2  100: 373.34
50: 325.71 21: 282.18		 No 231.5 239.5 November 7, 2025
D-18,W-23,M-32 200: 486.54  100: 376.02
50: 329.23 21: 286.68		 No 231 233 November 6, 2025
D-18,W-23,M-32 200: 488.94  100: 378.9
50: 333.16 21: 292.33		 No 242 235 November 5, 2025
D-20,W-24,M-33 200: 491.38  100: 381.81
50: 337.17 21: 298.36		 No 252.5 247.5 November 4, 2025
D-22,W-25,M-33 200: 493.83  100: 384.52
50: 340.82 21: 303.71		 No 261 255.5 November 3, 2025
D-26,W-26,M-34 200: 498.15  100: 389.64
50: 347.61 21: 313.56		 No 281.5 274 October 30, 2025
D-28,W-27,M-34 200: 500.26  100: 391.98
50: 350.61 21: 317.72		 No 285 283.5 October 29, 2025
D-28,W-27,M-34 200: 502.28  100: 394.18
50: 353.35 21: 321.32		 No 287 285 October 28, 2025
D-29,W-27,M-34 200: 504.47  100: 396.38
50: 356.14 21: 325.15		 No 286 288.5 October 27, 2025
D-27,W-27,M-34 200: 506.36  100: 398.58
50: 358.9 21: 329		 No 279 285 October 24, 2025
D-25,W-26,M-34 200: 508.43  100: 400.88
50: 361.92 21: 333.63		 No 284.5 280.5 October 23, 2025
D-25,W-27,M-34 200: 510.57  100: 403.31
50: 365.24 21: 339.23		 No 274.5 284 October 22, 2025
D-15,W-25,M-33 200: 512.68  100: 405.72
50: 368.55 21: 345.04		 No 349.5 266.5 October 21, 2025
D-26,W-32,M-36 200: 516.47  100: 409.84
50: 373.89 21: 354.29		 No 334 336 October 17, 2025
D-27,W-32,M-36 200: 518.01  100: 411.33
50: 375.44 21: 356.21		 No 345 338 October 16, 2025
D-25,W-32,M-36 200: 519.49  100: 412.81
50: 376.97 21: 358.13		 No 344 336.5 October 15, 2025
D-28,W-33,M-37 200: 521.02  100: 414.36
50: 378.62 21: 360.41		 No 343 342.5 October 14, 2025
D-27,W-33,M-36 200: 524  100: 417.29
50: 381.61 21: 364.32		 No 356 341.5 October 10, 2025
D-30,W-33,M-37 200: 525.5  100: 418.83
50: 383.24 21: 366.72		 No 344.5 348.5 October 9, 2025
D-32,W-34,M-37 200: 526.94  100: 420.26
50: 384.66 21: 368.64		 No 352 353 October 8, 2025
D-37,W-35,M-37 200: 530.11  100: 423.01
50: 387.3 21: 372.11		 No 366.5 361 October 6, 2025
D-40,W-35,M-38 200: 532.95  100: 424.81
50: 388.44 21: 373.28		 No 362 366 October 3, 2025
D-36,W-35,M-37 200: 534.22  100: 426.01
50: 389.35 21: 374.05		 No 363 362.5 October 2, 2025
D-37,W-35,M-38 200: 538.9  100: 429.64
50: 392.18 21: 376.61		 No 368 362 October 1, 2025
D-40,W-36,M-38 200: 538.55  100: 429.79
50: 392.46 21: 377.27		 No 361 369 September 30, 2025
D-41,W-36,M-38 200: 538.57  100: 429.83
50: 392.53 21: 377.46		 No 368.5 371 September 29, 2025
D-42,W-36,M-38 200: 539.42  100: 431.06
50: 393.41 21: 378.14		 No 363.5 372 September 26, 2025
D-35,W-35,M-38 200: 540.67  100: 432.28
50: 394.29 21: 378.79		 No 362 364.5 September 25, 2025
D-30,W-33,M-38 200: 541.95  100: 433.67
50: 395.5 21: 380.29		 No 361.5 358.5 September 24, 2025
D-31,W-34,M-38 200: 543.24  100: 435.2
50: 397.01 21: 382.59		 No 360 361.5 September 23, 2025
D-28,W-33,M-38 200: 545.79  100: 438.29
50: 400.11 21: 387.63		 No 358 358 September 19, 2025
D-27,W-33,M-38 200: 547.06  100: 439.92
50: 401.83 21: 390.75		 No 366 357 September 18, 2025
D-27,W-33,M-38 200: 548.34  100: 441.59
50: 403.66 21: 394.3		 No 364.5 358.5 September 17, 2025
D-29,W-34,M-38 200: 549.71  100: 443.29
50: 405.51 21: 398.07		 No 375.5 364.5 September 16, 2025
D-31,W-36,M-38 200: 551.57  100: 444.88
50: 407.18 21: 401.6		 No 383 370.5 September 15, 2025
D-36,W-36,M-39 200: 551.69  100: 446.32
50: 408.68 21: 404.88		 No 406.5 383.5 September 12, 2025
D-54,W-40,M-40 200: 552.5  100: 447.56
50: 409.7 21: 407.13		 No 430 412 September 11, 2025
D-39,W-37,M-40 200: 552.97  100: 448.24
50: 409.61 21: 406.61		 No 398 396.5 September 10, 2025
D-40,W-38,M-40 200: 553.6  100: 449.25
50: 410.14 21: 407.68		 No 403.5 397 September 9, 2025
D-38,W-38,M-40 200: 554.71  100: 451.21
50: 411.03 21: 409.52		 No 397.96 397 September 5, 2025
D-38,W-38,M-40 200: 555.23  100: 452.27
50: 411.61 21: 410.83		 No 384 397 September 4, 2025
D-37,W-37,M-40 200: 555.71  100: 453.34
50: 412.2 21: 412.29		 No 407 395.5 September 3, 2025
D-38,W-38,M-40 200: 556.27  100: 454.48
50: 412.88 21: 414.06		 No 416 398 September 2, 2025
D-45,W-39,M-41 200: 557.86  100: 455.62
50: 413.49 21: 415.75		 No 405 408.5 September 1, 2025
D-46,W-39,M-41 200: 557.28  100: 456.52
50: 413.69 21: 416.51		 No 425.5 409.5 August 29, 2025
D-56,W-40,M-42 200: 557.68  100: 457.45
50: 413.86 21: 417.25		 No 420 420 August 28, 2025
D-57,W-40,M-42 200: 557.94  100: 458.18
50: 413.61 21: 416.96		 No 414.5 421 August 27, 2025
D-54,W-40,M-42 200: 559.31  100: 458.93
50: 413.31 21: 416.53		 No 423.5 417 August 26, 2025
D-60,W-41,M-42 200: 558.46  100: 459.73
50: 413.16 21: 416.48		 No 412.5 423.5 August 22, 2025
D-58,W-40,M-42 200: 558.64  100: 460.43
50: 412.74 21: 415.74		 No 419.5 420.5 August 21, 2025
D-59,W-40,M-42 200: 558.82  100: 461.2
50: 412.42 21: 415.24		 No 414.5 421 August 20, 2025
D-62,W-41,M-42 200: 559  100: 461.97
50: 412.07 21: 414.64		 No 430 424 August 19, 2025
D-59,W-40,M-42 200: 560.36  100: 462.74
50: 411.58 21: 413.65		 No 418 420.5 August 18, 2025
D-60,W-40,M-42 200: 559.24  100: 463.5
50: 411.22 21: 412.93		 No 424 421.5 August 15, 2025
D-64,W-41,M-42 200: 559.29  100: 464.29
50: 410.8 21: 412.03		 No 432.5 425 August 14, 2025
D-62,W-40,M-42 200: 559.1  100: 465.01
50: 410.22 21: 410.66		 No 422 422 August 13, 2025
D-73,W-42,M-43 200: 558.94  100: 465.8
50: 409.74 21: 409.47		 No 439 433 August 12, 2025
D-78,W-42,M-43 200: 560.2  100: 466.46
50: 408.79 21: 406.99		 No 433 436.5 August 11, 2025
D-76,W-42,M-43 200: 558.24  100: 466.9
50: 407.66 21: 403.89		 No 432 432.5 August 8, 2025
D-80,W-42,M-43 200: 557.9  100: 467.51
50: 406.64 21: 400.88		 No 440 436 August 7, 2025
D-80,W-42,M-43 200: 557.55  100: 468.07
50: 405.44 21: 397.18		 No 428 434 August 6, 2025
D-78,W-41,M-43 200: 557.23  100: 468.68
50: 404.28 21: 393.3		 No 416 427.5 August 5, 2025
D-73,W-37,M-42 200: 558.53  100: 469.52
50: 403.33 21: 389.7		 No 408 415 August 4, 2025
D-69,W-37,M-41 200: 557.09  100: 470.49
50: 402.85 21: 387.04		 No 394.5 405.5 August 1, 2025
D-64,W-36,M-41 200: 557.22  100: 471.76
50: 402.74 21: 385.1		 No 400 398 July 31, 2025
D-61,W-36,M-40 200: 557.4  100: 473.2
50: 402.94 21: 383.74		 No 392.65 394.5 July 30, 2025
D-61,W-36,M-40 200: 557.61  100: 474.74
50: 403.28 21: 382.6		 No 394.5 394.5 July 29, 2025
D-64,W-35,M-40 200: 559.25  100: 476.37
50: 403.64 21: 381.35		 No 394 396.5 July 28, 2025
D-62,W-35,M-40 200: 557.96  100: 477.9
50: 403.93 21: 379.76		 No 398 393.5 July 25, 2025
D-61,W-35,M-40 200: 558.06  100: 479.57
50: 404.36 21: 378.31		 No 390 392 July 24, 2025
D-61,W-35,M-40 200: 558.15  100: 481.3
50: 404.86 21: 376.87		 No 388 391.5 July 23, 2025
D-59,W-35,M-40 200: 559.63  100: 483.08
50: 405.41 21: 375.33		 No 385.5 389.5 July 22, 2025
D-58,W-34,M-40 200: 561.34  100: 484.97
50: 406.06 21: 373.84		 No 385 386.5 July 21, 2025
D-57,W-34,M-40 200: 562.76  100: 486.9
50: 406.85 21: 372.51		 No 400 385 July 18, 2025
D-61,W-35,M-40 200: 564.32  100: 488.92
50: 407.75 21: 371.19		 No 379.5 390 July 17, 2025
D-54,W-33,M-39 200: 565.8  100: 490.89
50: 408.47 21: 369.21		 No 382.5 378.5 July 16, 2025
D-55,W-33,M-39 200: 567.43  100: 493.13
50: 409.7 21: 368.23		 No 383.5 380 July 15, 2025
D-57,W-33,M-39 200: 569.31  100: 495.42
50: 410.91 21: 366.99		 No 387 382 July 14, 2025
D-55,W-33,M-39 200: 570.46  100: 497.62
50: 412.09 21: 365.42		 No 376 378.5 July 11, 2025
D-52,W-33,M-39 200: 574.02  100: 502.64
50: 415.27 21: 363.47		 No 372 373.5 July 10, 2025
D-49,W-32,M-39 200: 573.58  100: 502.51
50: 415.09 21: 363.04		 No 359.5 369 July 9, 2025
D-48,W-32,M-39 200: 575.21  100: 505.16
50: 416.97 21: 362.41		 No 374.5 366.5 July 8, 2025
D-51,W-32,M-39 200: 577.31  100: 507.96
50: 419.03 21: 361.98		 No 367 372.5 July 7, 2025
D-49,W-32,M-39 200: 575.73  100: 508.7
50: 420.08 21: 360.8		 No 377 369 July 4, 2025
D-53,W-33,M-39 200: 577.34  100: 511.48
50: 422.16 21: 359.94		 No 374.5 374.5 July 3, 2025
D-52,W-32,M-39 200: 578.85  100: 514.19
50: 424.11 21: 358.41		 No 0 372.5 July 2, 2025
D-52,W-33,M-39 200: 580.37  100: 517
50: 426.21 21: 356.92		 No 378.5 374 July 1, 2025
D-53,W-32,M-39 200: 582.45  100: 519.89
50: 428.34 21: 355.13		 No 381.5 376 June 30, 2025
D-52,W-32,M-38 200: 583.29  100: 522.71
50: 430.48 21: 352.93		 No 367 372 June 27, 2025
D-49,W-31,M-38 200: 587.69  100: 527.86
50: 433.95 21: 351.06		 No 358 367 June 26, 2025
D-45,W-30,M-37 200: 586.21  100: 528.87
50: 435.55 21: 349.23		 No 355.5 357.5 June 25, 2025
D-45,W-30,M-37 200: 587.79  100: 532.29
50: 438.74 21: 348.36		 No 356.5 357 June 24, 2025
D-32,W-27,M-36 200: 593.3  100: 543.54
50: 450.21 21: 348.08		 No 337 330.5 June 19, 2025
D-35,W-28,M-36 200: 595.38  100: 547.81
50: 455.1 21: 349.93		 No 345 340 June 18, 2025
D-35,W-28,M-36 200: 597.43  100: 551.98
50: 459.8 21: 350.97		 No 342 340.5 June 17, 2025
D-35,W-26,M-36 200: 599.4  100: 555.76
50: 464.37 21: 352.01		 No 324 342 June 16, 2025
D-27,W-26,M-35 200: 601.02  100: 560.02
50: 469.37 21: 353.07		 No 315 325 June 13, 2025
D-24,W-25,M-35 200: 603.39  100: 564.75
50: 475.26 21: 356.02		 No 316 318 June 12, 2025
D-23,W-25,M-35 200: 605.88  100: 569.73
50: 481.68 21: 360.02		 No 315 317.5 June 11, 2025
D-23,W-25,M-35 200: 608.41  100: 574.82
50: 488.38 21: 364.5		 No 313.5 317.5 June 10, 2025
D-21,W-24,M-34 200: 611.98  100: 580.56
50: 495.72 21: 369.55		 No 311 312 June 9, 2025
D-21,W-24,M-34 200: 614.38  100: 585.99
50: 503.22 21: 375.6		 No 321.5 312.5 June 6, 2025
D-21,W-24,M-34 200: 617.1  100: 591.52
50: 511 21: 382.24		 No 309.5 314 June 5, 2025
D-18,W-24,M-34 200: 619.84  100: 597.13
50: 519.04 21: 389.43		 No 309 307.5 June 4, 2025
D-18,W-24,M-34 200: 621.99  100: 602.39
50: 527.25 21: 397.91		 No 305 308.5 June 3, 2025
D-18,W-24,M-34 200: 625.14  100: 608.33
50: 536.18 21: 407.32		 No 318 309.5 June 2, 2025
D-19,W-24,M-34 200: 627.59  100: 614.39
50: 545.44 21: 417.61		 No 325 317.5 May 30, 2025
D-19,W-25,M-34 200: 630.3  100: 620.39
50: 554.74 21: 428.15		 No 322.5 319.5 May 29, 2025
D-19,W-24,M-34 200: 633.09  100: 626.49
50: 564.34 21: 439.59		 No 330 317 May 28, 2025
D-19,W-25,M-34 200: 636.27  100: 632.74
50: 574.44 21: 452.49		 No 324.5 322.5 May 27, 2025
D-19,W-25,M-34 200: 638.81  100: 639.04
50: 584.72 21: 466.18		 Yes 331 324.5 May 23, 2025
D-19,W-25,M-34 200: 641.71  100: 645.43
50: 595.34 21: 481.09		 Yes 335 332 May 22, 2025
D-20,W-25,M-35 200: 644.58  100: 651.79
50: 606.09 21: 496.78		 Yes 351 342.5 May 21, 2025
D-21,W-26,M-35 200: 647.4  100: 658.08
50: 616.85 21: 513.02		 Yes 355 352.5 May 20, 2025
D-21,W-26,M-35 200: 650.36  100: 664.26
50: 627.64 21: 529.92		 Yes 356.5 355.5 May 19, 2025
D-21,W-26,M-35 200: 652.86  100: 670.58
50: 638.75 21: 548.28		 Yes 360 356 May 16, 2025
D-21,W-27,M-36 200: 655.62  100: 676.98
50: 650.29 21: 568.52		 Yes 367.5 361 May 15, 2025
D-21,W-27,M-36 200: 658.32  100: 683.41
50: 662.1 21: 590.37		 Yes 364.5 367 May 14, 2025
D-20,W-26,M-36 200: 661  100: 689.84
50: 674.14 21: 613.88		 Yes 348.5 360 May 13, 2025
2025 © SwingIdea.com