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 (%)
Mar 31, 2022 75.92 76.54 75.23 75.32 105,074 -0.31(-0.40%)
Mar 30, 2022 76.27 77.19 75.08 75.62 77,337 -0.61(-0.80%)
Mar 29, 2022 75.51 76.83 75.51 76.23 138,864 +0.55(+0.73%)
Mar 28, 2022 75.78 75.83 74.84 75.68 69,151 -0.19(-0.25%)
Mar 25, 2022 75.08 76.46 75.08 75.87 55,969 +0.64(+0.85%)
Mar 24, 2022 74.24 75.63 73.60 75.23 68,493 +0.99(+1.34%)
Mar 23, 2022 74.77 75.17 74.02 74.24 67,912 -0.96(-1.28%)
Mar 22, 2022 74.75 75.49 74.62 75.20 77,464 +0.51(+0.68%)
Mar 21, 2022 74.71 75.96 73.86 74.70 76,129 +0.32(+0.44%)
Mar 18, 2022 75.55 75.70 74.21 74.37 307,174 -0.90(-1.19%)
Mar 17, 2022 74.23 75.43 74.23 75.27 70,799 +0.63(+0.84%)
Mar 16, 2022 74.12 76.82 73.48 74.64 112,342 +0.93(+1.26%)
Mar 15, 2022 72.79 73.97 72.05 73.71 112,661 +1.35(+1.86%)
Mar 14, 2022 71.76 72.77 71.20 72.37 125,458 +0.66(+0.92%)
Mar 11, 2022 72.69 73.43 71.33 71.71 89,172 -0.82(-1.13%)
Mar 10, 2022 71.08 72.80 70.54 72.53 93,453 +0.68(+0.94%)
Mar 09, 2022 71.62 72.55 71.03 71.85 63,595 +1.23(+1.74%)
Mar 08, 2022 72.29 72.51 70.44 70.62 82,108 -1.69(-2.34%)
Mar 07, 2022 74.53 74.84 71.84 72.31 178,407 -2.04(-2.75%)
Mar 04, 2022 71.19 75.05 70.81 74.35 109,025 +2.79(+3.90%)
Mar 03, 2022 72.09 72.32 71.15 71.56 77,042 -0.37(-0.52%)
Mar 02, 2022 68.95 71.99 68.95 71.94 123,506 +3.17(+4.61%)
Mar 01, 2022 69.56 70.09 68.10 68.77 133,574 -0.68(-0.98%)
Feb 28, 2022 69.24 70.57 68.73 69.44 119,345 -0.32(-0.47%)
Feb 25, 2022 69.17 70.25 69.19 69.77 86,738 +0.49(+0.70%)
Feb 24, 2022 65.89 69.60 65.89 69.28 108,124 +2.67(+4.01%)
Feb 23, 2022 67.49 67.94 66.44 66.61 77,946 -0.77(-1.15%)
Feb 22, 2022 68.27 68.62 66.72 67.38 101,237 -0.78(-1.15%)
Feb 18, 2022 68.16 0 +0.40(+0.59%)
Feb 17, 2022 67.48 68.07 66.47 67.76 72,121 -0.43(-0.63%)
Feb 16, 2022 67.55 68.29 66.99 68.19 53,496 +0.37(+0.55%)
Feb 15, 2022 67.67 68.74 67.45 67.82 85,271 +0.37(+0.55%)
Feb 14, 2022 67.02 67.79 66.50 67.45 127,853 +0.64(+0.96%)
Feb 11, 2022 66.48 67.42 65.91 66.81 91,041 +0.33(+0.50%)
Feb 10, 2022 66.18 67.86 66.18 66.48 109,184 -0.65(-0.98%)
Feb 09, 2022 67.04 67.44 66.61 67.13 61,441 +0.14(+0.21%)
Feb 08, 2022 65.28 67.24 65.25 66.99 62,563 +1.68(+2.57%)
Feb 07, 2022 65.12 66.00 64.68 65.31 80,545 +0.45(+0.69%)
Feb 04, 2022 65.11 65.14 63.37 64.86 87,532 -0.22(-0.34%)
Feb 03, 2022 66.13 64.83 65.08 87,511 -1.29(-1.94%)
Feb 02, 2022 67.15 67.74 66.05 66.37 116,924 -0.84(-1.24%)
Feb 01, 2022 67.68 68.26 65.93 67.21 116,537 -0.57(-0.84%)
Jan 31, 2022 66.55 67.78 228,572 +1.22(+1.84%)
Jan 28, 2022 67.86 67.86 64.82 66.55 120,055 -1.32(-1.94%)
Jan 27, 2022 68.64 70.18 67.87 67.87 230,582 -0.82(-1.19%)
Jan 26, 2022 69.22 70.73 68.19 68.69 181,897 -0.34(-0.50%)
Jan 25, 2022 69.65 70.12 67.23 69.03 163,099 -1.52(-2.15%)
Jan 24, 2022 66.30 71.08 66.16 70.55 194,186 +3.56(+5.31%)
Jan 21, 2022 65.91 68.78 65.77 66.99 112,620 +0.50(+0.76%)
Jan 20, 2022 67.73 69.19 66.21 66.48 105,423 -1.37(-2.01%)
Jan 19, 2022 69.65 69.65 67.63 67.85 166,736 -1.92(-2.75%)
Jan 18, 2022 69.28 70.42 68.83 69.77 143,776 +0.02(+0.03%)
Jan 14, 2022 69.75 0 -0.33(-0.47%)
Jan 13, 2022 69.77 70.81 69.77 70.08 83,801 +0.40(+0.57%)
Jan 12, 2022 70.77 71.14 69.67 69.68 83,869 -1.13(-1.59%)
Jan 11, 2022 70.20 71.00 69.57 70.81 70,317 +0.83(+1.18%)
Jan 10, 2022 70.79 70.84 68.28 69.99 113,560 -0.47(-0.67%)
Jan 07, 2022 72.13 72.25 68.58 70.46 156,167 +1.09(+1.57%)
Jan 06, 2022 68.83 70.77 68.81 69.37 187,700 +0.35(+0.51%)
Jan 05, 2022 70.75 71.17 68.94 69.02 94,344 -1.57(-2.22%)
Jan 04, 2022 70.67 71.65 70.02 70.58 102,823 +0.49(+0.70%)
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.