Skip to main content

Pricesmart Inc (NQ: PSMT )

83.92 +0.63 (+0.76%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 69.32 70.12 68.80 68.80 149,306 -0.70(-1.01%)
Feb 27, 2023 70.35 70.63 69.30 69.50 62,734 -0.42(-0.61%)
Feb 24, 2023 69.52 70.07 69.09 69.92 86,544 -0.44(-0.63%)
Feb 23, 2023 71.36 71.72 70.03 70.37 76,705 -0.91(-1.27%)
Feb 22, 2023 71.58 72.53 71.06 71.27 156,590 -0.31(-0.43%)
Feb 21, 2023 71.23 72.40 71.23 71.58 97,033 -0.47(-0.66%)
Feb 17, 2023 71.58 72.29 71.31 72.05 76,861 +0.67(+0.94%)
Feb 16, 2023 71.33 72.14 70.63 71.38 76,483 -0.91(-1.26%)
Feb 15, 2023 70.77 72.29 70.20 72.29 69,259 +0.91(+1.27%)
Feb 14, 2023 71.53 72.04 70.57 71.38 80,874 -0.49(-0.68%)
Feb 13, 2023 70.85 72.15 70.52 71.87 78,419 +0.98(+1.38%)
Feb 10, 2023 70.97 71.75 70.52 70.89 99,599 -0.49(-0.69%)
Feb 09, 2023 72.49 72.64 70.87 71.38 86,177 -0.75(-1.05%)
Feb 08, 2023 72.25 72.53 71.46 72.14 66,134 -0.81(-1.12%)
Feb 07, 2023 72.32 73.54 71.43 72.95 157,941 +0.16(+0.22%)
Feb 06, 2023 73.24 74.10 72.23 72.79 88,815 -0.49(-0.67%)
Feb 03, 2023 72.86 73.86 72.86 73.28 127,063 -0.25(-0.35%)
Feb 02, 2023 73.67 74.44 72.91 73.54 170,016 +0.13(+0.17%)
Feb 01, 2023 72.80 74.30 72.02 73.41 93,295 +0.55(+0.75%)
Jan 31, 2023 70.99 72.94 70.99 72.86 141,450 +1.76(+2.48%)
Jan 30, 2023 70.00 71.30 69.98 71.10 87,240 +0.61(+0.86%)
Jan 27, 2023 69.19 70.62 69.19 70.49 66,475 +0.90(+1.30%)
Jan 26, 2023 69.27 69.63 68.65 69.59 65,311 +0.53(+0.77%)
Jan 25, 2023 68.54 69.07 67.86 69.06 73,352 -0.19(-0.27%)
Jan 24, 2023 69.65 70.51 68.82 69.24 76,778 -0.78(-1.12%)
Jan 23, 2023 68.31 70.30 67.82 70.03 114,279 +1.73(+2.53%)
Jan 20, 2023 67.23 68.40 66.44 68.30 125,998 +1.56(+2.34%)
Jan 19, 2023 66.68 67.67 66.57 66.74 138,201 -0.05(-0.07%)
Jan 18, 2023 69.23 70.24 66.79 66.79 129,530 -2.49(-3.59%)
Jan 17, 2023 68.22 69.83 68.22 69.28 142,635 +0.83(+1.22%)
Jan 13, 2023 68.81 69.43 67.87 68.45 99,103 -0.77(-1.12%)
Jan 12, 2023 68.44 70.67 67.97 69.22 159,520 +1.44(+2.13%)
Jan 11, 2023 66.59 67.94 66.45 67.78 159,065 +1.29(+1.95%)
Jan 10, 2023 67.46 67.46 63.98 66.49 161,070 +4.59(+7.41%)
Jan 09, 2023 61.35 63.02 61.25 61.90 147,712 +0.55(+0.90%)
Jan 06, 2023 60.01 61.83 60.01 61.35 87,252 +2.03(+3.42%)
Jan 05, 2023 59.71 59.85 58.84 59.32 83,556 -0.66(-1.10%)
Jan 04, 2023 60.89 61.09 59.61 59.98 98,986 -0.36(-0.60%)
Jan 03, 2023 60.20 60.66 59.57 60.34 105,086 +0.75(+1.25%)
Dec 30, 2022 60.31 60.74 59.24 59.60 182,022 -1.03(-1.70%)
Dec 29, 2022 60.53 61.40 60.14 60.63 82,578 +0.62(+1.03%)
Dec 28, 2022 61.83 61.96 60.01 60.01 93,686 -1.61(-2.61%)
Dec 27, 2022 61.92 62.13 61.13 61.62 63,731 -0.04(-0.06%)
Dec 23, 2022 60.96 61.74 60.51 61.66 57,137 +0.75(+1.22%)
Dec 22, 2022 61.34 61.34 60.31 60.91 90,415 -0.91(-1.48%)
Dec 21, 2022 60.62 61.92 59.93 61.82 98,161 +1.78(+2.97%)
Dec 20, 2022 59.87 60.15 59.09 60.04 120,864 +0.29(+0.49%)
Dec 19, 2022 60.58 61.10 59.27 59.74 130,460 -0.47(-0.78%)
Dec 16, 2022 61.34 61.65 59.91 60.21 347,257 -1.22(-1.98%)
Dec 15, 2022 63.68 63.99 61.06 61.43 119,673 -2.74(-4.26%)
Dec 14, 2022 64.65 65.50 63.39 64.17 143,339 -0.58(-0.89%)
Dec 13, 2022 64.15 65.99 63.79 64.74 153,110 +2.11(+3.37%)
Dec 12, 2022 63.86 64.71 62.50 62.64 125,060 -1.94(-3.01%)
Dec 09, 2022 65.05 65.50 64.56 64.58 49,664 -0.53(-0.81%)
Dec 08, 2022 65.29 65.66 64.47 65.11 75,397 -0.11(-0.17%)
Dec 07, 2022 66.69 66.72 65.21 65.21 77,885 -1.22(-1.83%)
Dec 06, 2022 67.71 67.97 65.69 66.43 79,656 -1.01(-1.50%)
Dec 05, 2022 68.30 68.35 66.70 67.44 100,053 -1.20(-1.74%)
Dec 02, 2022 67.62 68.80 67.13 68.64 91,268 +0.53(+0.78%)
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.