Skip to main content

Pricesmart Inc (NQ: PSMT )

83.89 +0.60 (+0.73%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 75.87 75.93 74.90 75.22 104,674 -0.55(-0.72%)
Dec 28, 2023 75.61 75.77 75.18 75.77 77,990 +0.03(+0.04%)
Dec 27, 2023 76.26 76.34 75.55 75.74 81,091 -0.22(-0.29%)
Dec 26, 2023 75.55 76.26 75.31 75.96 64,918 +0.79(+1.06%)
Dec 22, 2023 74.45 75.54 74.45 75.16 91,946 +0.66(+0.88%)
Dec 21, 2023 73.96 74.52 73.52 74.51 135,212 +1.17(+1.60%)
Dec 20, 2023 73.73 74.74 73.26 73.34 198,095 -0.63(-0.85%)
Dec 19, 2023 73.67 74.44 73.67 73.96 201,964 +0.79(+1.09%)
Dec 18, 2023 73.74 73.80 72.76 73.17 175,102 -0.50(-0.67%)
Dec 15, 2023 73.62 74.48 73.08 73.67 757,403 +0.58(+0.79%)
Dec 14, 2023 73.84 74.44 72.78 73.09 314,465 -0.24(-0.32%)
Dec 13, 2023 70.86 73.46 70.69 73.33 211,059 +2.39(+3.37%)
Dec 12, 2023 70.56 71.18 69.94 70.94 208,746 +0.65(+0.92%)
Dec 11, 2023 70.06 70.58 69.75 70.29 238,498 +0.56(+0.80%)
Dec 08, 2023 69.27 70.06 69.21 69.73 143,412 +0.18(+0.26%)
Dec 07, 2023 68.88 69.64 68.36 69.56 175,203 +0.99(+1.45%)
Dec 06, 2023 69.82 69.82 68.21 68.56 117,950 -0.80(-1.16%)
Dec 05, 2023 69.15 69.44 68.66 69.37 122,923 -0.06(-0.09%)
Dec 04, 2023 68.63 70.25 68.63 69.43 181,129 +0.35(+0.50%)
Dec 01, 2023 67.32 69.29 66.98 69.08 171,056 +2.18(+3.26%)
Nov 30, 2023 67.50 68.30 66.45 66.90 176,678 -0.22(-0.33%)
Nov 29, 2023 68.03 68.74 67.10 67.11 125,783 -0.67(-0.98%)
Nov 28, 2023 67.18 67.99 67.02 67.78 92,134 +0.41(+0.60%)
Nov 27, 2023 67.43 67.69 67.08 67.37 76,316 +0.04(+0.06%)
Nov 24, 2023 66.99 67.51 66.88 67.33 37,982 +0.26(+0.38%)
Nov 22, 2023 67.06 67.50 66.70 67.07 71,960 +0.47(+0.70%)
Nov 21, 2023 67.00 67.00 66.30 66.61 106,663 -0.53(-0.78%)
Nov 20, 2023 66.60 67.23 66.49 67.13 133,796 +0.37(+0.55%)
Nov 17, 2023 67.36 67.40 66.65 66.77 259,118 -0.12(-0.18%)
Nov 16, 2023 67.77 68.21 66.65 66.89 265,309 -1.36(-1.99%)
Nov 15, 2023 68.10 69.49 67.78 68.25 200,329 +0.05(+0.07%)
Nov 14, 2023 66.62 68.27 66.62 68.20 153,066 +2.92(+4.47%)
Nov 13, 2023 64.70 65.78 64.47 65.28 93,851 +0.21(+0.32%)
Nov 10, 2023 65.25 65.61 64.57 65.07 236,170 -0.07(-0.11%)
Nov 09, 2023 67.44 67.44 65.00 65.14 231,966 -1.80(-2.68%)
Nov 08, 2023 67.16 67.16 66.30 66.94 144,586 +0.02(+0.03%)
Nov 07, 2023 67.30 67.30 66.48 66.92 142,763 -0.30(-0.44%)
Nov 06, 2023 66.15 67.22 66.08 67.21 198,938 +0.88(+1.33%)
Nov 03, 2023 66.89 66.89 65.55 66.33 177,671 +0.32(+0.48%)
Nov 02, 2023 63.94 66.01 63.94 66.01 310,379 +2.43(+3.83%)
Nov 01, 2023 62.34 64.00 61.37 63.58 381,611 +1.55(+2.50%)
Oct 31, 2023 67.54 67.98 61.49 62.03 999,860 -9.11(-12.81%)
Oct 30, 2023 72.23 72.30 71.00 71.14 170,692 -0.50(-0.69%)
Oct 27, 2023 72.21 72.57 71.01 71.64 209,338 -0.51(-0.70%)
Oct 26, 2023 72.03 72.76 71.85 72.15 230,733 +0.17(+0.23%)
Oct 25, 2023 71.25 72.21 71.09 71.98 311,779 +0.30(+0.42%)
Oct 24, 2023 71.43 72.30 71.23 71.68 311,267 +0.69(+0.98%)
Oct 23, 2023 71.44 71.74 70.79 70.99 146,134 -0.28(-0.39%)
Oct 20, 2023 72.46 72.55 71.14 71.26 251,975 -1.22(-1.68%)
Oct 19, 2023 72.62 73.23 72.10 72.48 276,757 +0.00(+0.00%)
Oct 18, 2023 72.90 73.14 72.33 72.48 266,784 -0.49(-0.67%)
Oct 17, 2023 71.79 73.20 71.62 72.97 377,091 +0.97(+1.35%)
Oct 16, 2023 72.62 73.71 71.86 72.00 394,765 -0.18(-0.25%)
Oct 13, 2023 73.46 73.58 71.99 72.18 201,208 -1.03(-1.41%)
Oct 12, 2023 74.30 74.81 72.96 73.21 402,790 -0.85(-1.15%)
Oct 11, 2023 74.44 75.16 73.75 74.06 315,035 -0.23(-0.31%)
Oct 10, 2023 74.50 75.31 74.11 74.29 304,507 -0.06(-0.08%)
Oct 09, 2023 73.36 74.59 73.17 74.35 547,739 +0.69(+0.94%)
Oct 06, 2023 73.87 74.17 72.18 73.66 429,047 -0.27(-0.36%)
Oct 05, 2023 74.03 74.78 73.16 73.92 591,898 +0.07(+0.09%)
Oct 04, 2023 73.47 74.70 73.11 73.85 946,977 +0.20(+0.27%)
Oct 03, 2023 73.88 74.28 73.21 73.66 250,032 -0.46(-0.62%)
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.