Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pricesmart Inc (NQ: PSMT )

81.55 +0.96 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.778 5.879 5.634 5.752 28,874 +0.12(+2.10%)
Apr 28, 2005 5.837 5.837 5.608 5.634 11,307 -0.08(-1.33%)
Apr 27, 2005 5.625 5.727 5.575 5.710 10,994 -0.02(-0.30%)
Apr 26, 2005 5.727 5.727 5.727 5.727 118 +0.04(+0.74%)
Apr 25, 2005 5.676 5.904 5.524 5.684 14,162 +0.04(+0.75%)
Apr 22, 2005 5.930 5.930 5.642 5.642 18,082 -0.32(-5.39%)
Apr 21, 2005 6.006 6.124 5.934 5.964 14,165 +0.08(+1.44%)
Apr 20, 2005 5.541 6.175 5.541 5.879 37,768 +0.39(+7.09%)
Apr 19, 2005 5.490 5.650 5.422 5.490 32,462 -0.07(-1.22%)
Apr 18, 2005 5.921 5.921 5.329 5.558 194,547 -0.33(-5.66%)
Apr 15, 2005 6.175 6.175 5.837 5.891 16,607 -0.28(-4.47%)
Apr 14, 2005 6.167 6.201 6.150 6.167 26,258 -0.14(-2.15%)
Apr 13, 2005 6.378 6.378 6.192 6.302 7,092 +0.03(+0.54%)
Apr 12, 2005 6.167 6.319 6.167 6.268 10,930 -0.05(-0.80%)
Apr 11, 2005 6.260 6.319 6.260 6.319 5,284 +0.05(+0.81%)
Apr 08, 2005 6.268 6.269 6.268 6.268 2,068 -0.08(-1.20%)
Apr 07, 2005 6.344 6.437 6.294 6.344 13,940 +0.09(+1.49%)
Apr 06, 2005 6.217 6.294 6.133 6.251 3,557 +0.03(+0.54%)
Apr 05, 2005 6.344 6.345 6.217 6.217 2,955 -0.07(-1.08%)
Apr 04, 2005 6.294 6.319 6.260 6.285 17,621 +0.02(+0.27%)
Apr 01, 2005 6.556 6.556 6.133 6.268 5,329 +0.06(+0.95%)
Mar 31, 2005 6.243 6.243 6.163 6.209 8,612 +0.02(+0.27%)
Mar 30, 2005 6.319 6.420 6.133 6.192 28,505 -0.20(-3.17%)
Mar 29, 2005 6.371 6.446 6.370 6.395 6,472 +0.04(+0.67%)
Mar 28, 2005 6.505 6.505 6.302 6.353 6,265 -0.03(-0.53%)
Mar 24, 2005 6.404 6.564 6.336 6.387 3,310 +0.08(+1.34%)
Mar 23, 2005 6.471 6.683 6.302 6.302 35,693 -0.17(-2.61%)
Mar 22, 2005 6.573 6.573 6.471 6.471 11,065 -0.07(-1.03%)
Mar 21, 2005 6.598 6.683 6.471 6.539 21,624 -0.08(-1.15%)
Mar 18, 2005 6.767 6.767 6.590 6.615 89,903 -0.15(-2.25%)
Mar 17, 2005 6.767 6.784 6.683 6.767 20,368 +0.01(+0.13%)
Mar 16, 2005 6.640 6.767 6.556 6.759 41,493 +0.12(+1.78%)
Mar 15, 2005 6.708 6.708 6.632 6.640 16,701 +0.00(+0.00%)
Mar 14, 2005 6.683 6.717 6.632 6.640 5,644 +0.02(+0.26%)
Mar 11, 2005 6.649 6.680 6.598 6.623 17,348 +0.03(+0.38%)
Mar 10, 2005 6.581 6.649 6.564 6.598 20,622 +0.01(+0.13%)
Mar 09, 2005 6.581 6.598 6.556 6.590 18,376 -0.02(-0.26%)
Mar 08, 2005 6.691 6.717 6.547 6.607 69,487 -0.01(-0.13%)
Mar 07, 2005 6.522 6.640 6.522 6.615 30,375 +0.09(+1.43%)
Mar 04, 2005 6.573 6.640 6.522 6.522 43,539 -0.03(-0.39%)
Mar 03, 2005 6.556 6.683 6.429 6.547 36,871 +0.03(+0.52%)
Mar 02, 2005 6.378 6.598 6.378 6.513 14,987 +0.03(+0.39%)
Mar 01, 2005 6.717 6.717 6.488 6.488 20,549 -0.15(-2.29%)
Feb 28, 2005 6.387 6.640 6.387 6.640 41,558 +0.14(+2.13%)
Feb 25, 2005 6.742 6.742 6.471 6.502 222,554 +0.04(+0.60%)
Feb 24, 2005 6.454 6.463 6.379 6.463 7,228 +0.03(+0.53%)
Feb 23, 2005 6.344 6.513 6.344 6.429 13,594 +0.03(+0.53%)
Feb 22, 2005 6.396 6.437 6.344 6.395 21,219 -0.08(-1.18%)
Feb 18, 2005 6.480 6.615 6.429 6.471 35,287 -0.03(-0.39%)
Feb 17, 2005 6.454 6.640 6.454 6.497 16,609 -0.02(-0.26%)
Feb 16, 2005 6.454 6.640 6.354 6.513 32,451 -0.09(-1.41%)
Feb 15, 2005 6.733 6.733 6.548 6.607 49,410 +0.03(+0.39%)
Feb 14, 2005 6.725 6.843 6.556 6.581 35,371 +0.15(+2.37%)
Feb 11, 2005 6.141 6.598 6.141 6.429 11,580 +0.13(+2.01%)
Feb 10, 2005 6.217 6.590 6.217 6.302 7,215 -0.19(-2.99%)
Feb 09, 2005 6.623 6.656 6.370 6.497 13,594 -0.10(-1.54%)
Feb 08, 2005 6.226 6.598 6.226 6.598 70,174 +0.33(+5.22%)
Feb 07, 2005 6.217 6.344 6.217 6.271 18,074 -0.18(-2.84%)
Feb 04, 2005 6.395 6.454 6.378 6.454 42,711 +0.08(+1.19%)
Feb 03, 2005 6.412 6.412 6.277 6.378 9,330 +0.08(+1.34%)
Feb 02, 2005 6.462 6.462 6.226 6.294 23,170 +0.07(+1.09%)
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.