Skip to main content

Pricesmart Inc (NQ: PSMT )

90.82 +1.76 (+1.98%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 66.18 66.96 65.16 65.59 180,195 -0.21(-0.33%)
Nov 29, 2023 66.70 67.40 65.79 65.80 128,286 -0.65(-0.98%)
Nov 28, 2023 65.87 66.66 65.72 66.46 93,967 +0.40(+0.60%)
Nov 27, 2023 66.12 66.37 65.77 66.06 77,834 +0.04(+0.06%)
Nov 24, 2023 65.69 66.19 65.57 66.02 38,738 +0.25(+0.38%)
Nov 22, 2023 65.76 66.18 65.40 65.77 73,392 +0.46(+0.70%)
Nov 21, 2023 65.70 65.70 65.01 65.31 108,785 -0.52(-0.78%)
Nov 20, 2023 65.30 65.92 65.19 65.82 136,458 +0.36(+0.55%)
Nov 17, 2023 66.05 66.09 65.35 65.46 264,274 -0.12(-0.18%)
Nov 16, 2023 66.45 66.87 65.35 65.58 270,589 -1.33(-1.99%)
Nov 15, 2023 66.77 68.14 66.46 66.91 204,316 +0.05(+0.07%)
Nov 14, 2023 65.32 66.93 65.32 66.86 156,112 +2.86(+4.47%)
Nov 13, 2023 63.44 64.50 63.21 64.00 95,719 +0.20(+0.32%)
Nov 10, 2023 63.97 64.33 63.31 63.80 240,870 -0.07(-0.11%)
Nov 09, 2023 66.13 66.13 63.73 63.87 236,583 -1.76(-2.68%)
Nov 08, 2023 65.85 65.85 65.01 65.63 147,463 +0.02(+0.03%)
Nov 07, 2023 65.99 65.99 65.18 65.61 145,604 -0.29(-0.44%)
Nov 06, 2023 64.86 65.91 64.79 65.90 202,897 +0.87(+1.33%)
Nov 03, 2023 65.58 65.58 64.27 65.04 181,207 +0.31(+0.48%)
Nov 02, 2023 62.69 64.72 62.69 64.72 316,556 +2.38(+3.83%)
Nov 01, 2023 61.12 62.75 60.17 62.34 389,205 +1.52(+2.50%)
Oct 31, 2023 66.22 66.65 60.29 60.82 1,019,759 -8.93(-12.81%)
Oct 30, 2023 70.82 70.88 69.61 69.76 174,088 -0.49(-0.69%)
Oct 27, 2023 70.80 71.16 69.63 70.24 213,504 -0.50(-0.70%)
Oct 26, 2023 70.62 71.34 70.45 70.74 235,325 +0.17(+0.23%)
Oct 25, 2023 69.86 70.80 69.71 70.57 317,984 +0.29(+0.42%)
Oct 24, 2023 70.04 70.88 69.84 70.28 317,462 +0.68(+0.98%)
Oct 23, 2023 70.05 70.34 69.41 69.60 149,042 -0.27(-0.39%)
Oct 20, 2023 71.05 71.14 69.76 69.87 256,990 -1.20(-1.68%)
Oct 19, 2023 71.21 71.80 70.69 71.07 282,265 +0.00(+0.00%)
Oct 18, 2023 71.48 71.71 70.91 71.07 272,093 -0.48(-0.67%)
Oct 17, 2023 70.39 71.77 70.22 71.55 384,595 +0.95(+1.35%)
Oct 16, 2023 71.21 72.27 70.46 70.59 402,622 -0.18(-0.25%)
Oct 13, 2023 72.02 72.14 70.58 70.77 205,212 -1.01(-1.41%)
Oct 12, 2023 72.85 73.35 71.54 71.78 410,806 -0.84(-1.15%)
Oct 11, 2023 72.99 73.70 72.32 72.62 321,305 -0.22(-0.31%)
Oct 10, 2023 73.05 73.84 72.67 72.84 310,567 -0.06(-0.08%)
Oct 09, 2023 71.93 73.13 71.74 72.90 558,640 +0.68(+0.94%)
Oct 06, 2023 72.43 72.72 70.77 72.22 437,586 -0.26(-0.36%)
Oct 05, 2023 72.59 73.32 71.73 72.48 603,677 +0.07(+0.09%)
Oct 04, 2023 72.03 73.24 71.68 72.41 965,823 +0.19(+0.27%)
Oct 03, 2023 72.44 72.83 71.78 72.22 255,008 -0.45(-0.62%)
Oct 02, 2023 72.30 73.15 71.92 72.67 329,575 +0.22(+0.31%)
Sep 29, 2023 72.97 74.19 72.12 72.44 225,755 -0.23(-0.32%)
Sep 28, 2023 72.65 73.78 72.43 72.68 313,471 +0.30(+0.42%)
Sep 27, 2023 71.82 72.92 71.78 72.37 147,664 +0.69(+0.96%)
Sep 26, 2023 72.22 72.79 71.57 71.68 140,039 -0.81(-1.11%)
Sep 25, 2023 72.31 72.98 72.24 72.49 148,004 -0.07(-0.09%)
Sep 22, 2023 73.10 73.82 72.50 72.56 116,790 -0.64(-0.88%)
Sep 21, 2023 74.63 74.67 73.01 73.20 154,874 -1.87(-2.49%)
Sep 20, 2023 75.34 76.14 75.06 75.07 95,037 -0.10(-0.13%)
Sep 19, 2023 75.43 76.09 75.13 75.17 106,470 -0.31(-0.41%)
Sep 18, 2023 75.54 75.94 75.13 75.48 105,258 +0.08(+0.10%)
Sep 15, 2023 75.81 75.81 75.06 75.40 385,697 -0.22(-0.30%)
Sep 14, 2023 75.94 76.70 75.52 75.62 168,809 -0.09(-0.12%)
Sep 13, 2023 75.26 75.89 74.48 75.71 206,794 +0.84(+1.12%)
Sep 12, 2023 73.54 74.98 73.54 74.88 115,361 +1.18(+1.60%)
Sep 11, 2023 72.56 73.81 72.43 73.70 103,571 +1.20(+1.65%)
Sep 08, 2023 72.57 72.73 71.97 72.50 106,921 -0.19(-0.27%)
Sep 07, 2023 73.68 74.04 72.69 72.69 111,504 -0.95(-1.30%)
Sep 06, 2023 73.47 74.03 72.86 73.65 122,735 -0.02(-0.03%)
Sep 05, 2023 75.44 76.62 72.79 73.67 136,686 -2.02(-2.67%)
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.