Skip to main content

Pricesmart Inc (NQ: PSMT )

89.06 +0.11 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 71.82 72.42 71.05 71.29 84,699 -0.66(-0.91%)
Apr 27, 2023 71.25 72.12 71.22 71.94 152,062 +0.67(+0.94%)
Apr 26, 2023 71.60 71.60 70.72 71.28 103,251 -0.67(-0.93%)
Apr 25, 2023 72.52 72.71 71.91 71.94 163,059 -1.08(-1.48%)
Apr 24, 2023 72.38 73.03 72.35 73.03 139,225 +0.56(+0.77%)
Apr 21, 2023 73.19 73.51 72.23 72.47 129,084 -0.76(-1.04%)
Apr 20, 2023 73.24 73.87 72.96 73.23 154,463 -0.26(-0.36%)
Apr 19, 2023 73.98 74.24 73.29 73.49 172,176 -0.91(-1.22%)
Apr 18, 2023 75.59 76.38 73.74 74.40 207,275 -1.28(-1.69%)
Apr 17, 2023 74.00 75.99 74.00 75.68 139,664 +1.81(+2.45%)
Apr 14, 2023 74.39 74.76 73.46 73.87 132,403 -0.63(-0.84%)
Apr 13, 2023 74.79 75.47 73.98 74.50 194,872 +0.07(+0.09%)
Apr 12, 2023 76.28 76.43 74.03 74.43 142,123 -1.97(-2.58%)
Apr 11, 2023 71.66 76.96 71.57 76.40 360,203 +7.99(+11.68%)
Apr 10, 2023 67.88 68.77 67.43 68.41 211,288 +0.54(+0.80%)
Apr 06, 2023 67.66 68.06 67.42 67.87 63,063 +0.19(+0.29%)
Apr 05, 2023 67.95 67.95 66.69 67.68 80,370 -0.39(-0.57%)
Apr 04, 2023 69.55 69.55 67.59 68.06 77,528 -1.54(-2.21%)
Apr 03, 2023 69.00 69.72 68.64 69.60 95,787 +0.45(+0.64%)
Mar 31, 2023 67.97 69.54 67.97 69.16 157,208 +1.50(+2.22%)
Mar 30, 2023 67.34 68.28 67.34 67.66 66,909 +0.62(+0.92%)
Mar 29, 2023 68.34 68.34 66.90 67.04 63,980 -0.83(-1.23%)
Mar 28, 2023 67.15 68.29 67.15 67.87 70,260 +0.52(+0.78%)
Mar 27, 2023 67.86 67.88 66.89 67.35 65,338 +0.07(+0.10%)
Mar 24, 2023 65.83 67.28 65.54 67.28 68,432 +1.11(+1.68%)
Mar 23, 2023 66.81 67.45 65.76 66.17 80,248 -0.35(-0.52%)
Mar 22, 2023 67.53 68.30 66.49 66.52 85,461 -1.18(-1.74%)
Mar 21, 2023 67.74 68.60 66.77 67.70 107,612 +0.76(+1.14%)
Mar 20, 2023 66.74 68.14 65.98 66.93 114,243 +0.71(+1.07%)
Mar 17, 2023 67.35 67.35 65.65 66.23 352,170 -1.27(-1.88%)
Mar 16, 2023 65.47 67.63 65.06 67.49 108,364 +1.38(+2.09%)
Mar 15, 2023 65.41 66.26 64.88 66.11 107,709 -0.45(-0.68%)
Mar 14, 2023 66.78 67.71 65.79 66.56 99,034 +0.97(+1.47%)
Mar 13, 2023 64.74 66.17 64.74 65.60 106,860 +0.15(+0.24%)
Mar 10, 2023 66.23 66.24 64.38 65.44 87,168 -1.17(-1.76%)
Mar 09, 2023 67.55 67.55 66.40 66.61 85,038 -0.59(-0.88%)
Mar 08, 2023 66.37 67.36 66.14 67.20 80,957 +0.57(+0.86%)
Mar 07, 2023 67.35 67.53 66.27 66.63 71,471 -0.88(-1.30%)
Mar 06, 2023 68.89 69.09 66.84 67.51 112,875 -1.46(-2.12%)
Mar 03, 2023 68.50 69.22 67.37 68.97 86,481 +0.52(+0.76%)
Mar 02, 2023 67.44 68.47 66.99 68.45 158,148 +0.74(+1.10%)
Mar 01, 2023 67.35 68.59 67.28 67.71 130,611 +0.25(+0.37%)
Feb 28, 2023 67.97 68.75 67.45 67.45 152,277 -0.69(-1.01%)
Feb 27, 2023 68.97 69.25 67.95 68.14 63,983 -0.42(-0.61%)
Feb 24, 2023 68.16 68.70 67.74 68.56 88,266 -0.44(-0.63%)
Feb 23, 2023 69.97 70.32 68.66 68.99 78,232 -0.89(-1.27%)
Feb 22, 2023 70.18 71.11 69.67 69.88 159,706 -0.30(-0.43%)
Feb 21, 2023 69.84 70.99 69.84 70.18 98,965 -0.46(-0.66%)
Feb 17, 2023 70.18 70.88 69.92 70.65 78,391 +0.66(+0.94%)
Feb 16, 2023 69.94 70.73 69.25 69.99 78,005 -0.89(-1.26%)
Feb 15, 2023 69.39 70.88 68.83 70.88 70,637 +0.89(+1.27%)
Feb 14, 2023 70.13 70.63 69.20 69.99 82,483 -0.48(-0.68%)
Feb 13, 2023 69.47 70.74 69.14 70.47 79,980 +0.96(+1.38%)
Feb 10, 2023 69.59 70.35 69.14 69.51 101,582 -0.48(-0.69%)
Feb 09, 2023 71.08 71.22 69.49 69.99 87,892 -0.74(-1.05%)
Feb 08, 2023 70.84 71.11 70.07 70.73 67,450 -0.80(-1.12%)
Feb 07, 2023 70.91 72.11 70.04 71.53 161,084 +0.15(+0.22%)
Feb 06, 2023 71.81 72.65 70.82 71.37 90,583 -0.48(-0.67%)
Feb 03, 2023 71.44 72.42 71.44 71.85 129,592 -0.25(-0.35%)
Feb 02, 2023 72.23 72.99 71.49 72.10 173,400 +0.12(+0.17%)
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.