Skip to main content

Pricesmart Inc (NQ: PSMT )

84.00 +0.71 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 77.43 78.06 76.73 76.81 103,024 -0.31(-0.40%)
Mar 30, 2022 77.79 78.72 76.57 77.13 75,828 -0.62(-0.80%)
Mar 29, 2022 77.01 78.36 77.01 77.75 136,154 +0.56(+0.73%)
Mar 28, 2022 77.29 77.34 76.33 77.19 67,801 -0.19(-0.25%)
Mar 25, 2022 76.57 77.98 76.57 77.38 54,876 +0.65(+0.85%)
Mar 24, 2022 75.71 77.14 75.07 76.73 67,156 +1.01(+1.34%)
Mar 23, 2022 76.26 76.66 75.49 75.71 66,587 -0.98(-1.28%)
Mar 22, 2022 76.24 76.99 76.10 76.70 75,953 +0.52(+0.68%)
Mar 21, 2022 76.20 77.47 75.33 76.18 74,644 +0.33(+0.44%)
Mar 18, 2022 77.05 77.20 75.69 75.85 301,180 -0.92(-1.19%)
Mar 17, 2022 75.70 76.93 75.70 76.77 69,417 +0.64(+0.84%)
Mar 16, 2022 75.60 78.34 74.94 76.12 110,150 +0.94(+1.26%)
Mar 15, 2022 74.23 75.44 73.48 75.18 110,463 +1.37(+1.86%)
Mar 14, 2022 73.19 74.21 72.62 73.81 123,010 +0.67(+0.92%)
Mar 11, 2022 74.14 74.89 72.75 73.13 87,432 -0.84(-1.13%)
Mar 10, 2022 72.49 74.24 71.95 73.97 91,629 +0.69(+0.94%)
Mar 09, 2022 73.05 73.99 72.44 73.28 62,354 +1.26(+1.74%)
Mar 08, 2022 73.73 73.95 71.84 72.02 80,506 -1.72(-2.34%)
Mar 07, 2022 76.02 76.33 73.27 73.75 174,926 -2.08(-2.75%)
Mar 04, 2022 72.61 76.54 72.22 75.83 106,898 +2.84(+3.90%)
Mar 03, 2022 73.52 73.76 72.56 72.99 75,539 -0.38(-0.52%)
Mar 02, 2022 70.32 73.43 70.32 73.37 121,096 +3.23(+4.61%)
Mar 01, 2022 70.94 71.48 69.45 70.13 130,967 -0.69(-0.98%)
Feb 28, 2022 70.62 71.97 70.10 70.83 117,017 -0.33(-0.47%)
Feb 25, 2022 70.54 71.64 70.57 71.16 85,046 +0.50(+0.70%)
Feb 24, 2022 67.20 70.98 67.20 70.66 106,014 +2.73(+4.01%)
Feb 23, 2022 68.83 69.29 67.77 67.93 76,425 -0.79(-1.15%)
Feb 22, 2022 69.63 69.99 68.05 68.72 99,262 -0.80(-1.15%)
Feb 18, 2022 69.52 0 +0.41(+0.59%)
Feb 17, 2022 68.82 69.42 67.80 69.11 70,714 -0.44(-0.63%)
Feb 16, 2022 68.90 69.65 68.32 69.55 52,452 +0.38(+0.55%)
Feb 15, 2022 69.01 70.10 68.79 69.17 83,607 +0.38(+0.55%)
Feb 14, 2022 68.35 69.14 67.83 68.79 125,358 +0.65(+0.96%)
Feb 11, 2022 67.80 68.77 67.22 68.14 89,265 +0.34(+0.50%)
Feb 10, 2022 67.50 69.21 67.50 67.80 107,054 -0.67(-0.98%)
Feb 09, 2022 68.37 68.79 67.93 68.47 60,242 +0.15(+0.21%)
Feb 08, 2022 66.58 68.58 66.55 68.32 61,342 +1.71(+2.57%)
Feb 07, 2022 66.41 67.31 65.97 66.61 78,973 +0.45(+0.69%)
Feb 04, 2022 66.40 66.43 64.63 66.15 85,824 -0.22(-0.34%)
Feb 03, 2022 67.45 66.12 66.38 85,804 -1.32(-1.94%)
Feb 02, 2022 68.49 69.09 67.36 67.69 114,643 -0.85(-1.24%)
Feb 01, 2022 69.03 69.62 67.25 68.54 114,263 -0.58(-0.84%)
Jan 31, 2022 67.88 69.12 224,112 +1.25(+1.84%)
Jan 28, 2022 69.21 69.21 66.11 67.88 117,712 -1.35(-1.94%)
Jan 27, 2022 70.01 71.57 69.22 69.22 226,083 -0.83(-1.19%)
Jan 26, 2022 70.60 72.13 69.55 70.05 178,348 -0.35(-0.49%)
Jan 25, 2022 71.03 71.52 68.57 70.40 159,917 -1.55(-2.15%)
Jan 24, 2022 67.61 72.49 67.48 71.95 190,397 +3.63(+5.31%)
Jan 21, 2022 67.22 70.15 67.08 68.32 110,423 +0.51(+0.76%)
Jan 20, 2022 69.08 70.57 67.53 67.81 103,366 -1.39(-2.01%)
Jan 19, 2022 71.03 71.03 68.98 69.20 163,482 -1.96(-2.75%)
Jan 18, 2022 70.66 71.83 70.20 71.16 140,971 +0.02(+0.03%)
Jan 14, 2022 71.14 0 -0.34(-0.47%)
Jan 13, 2022 71.16 72.22 71.16 71.48 82,165 +0.41(+0.57%)
Jan 12, 2022 72.17 72.56 71.06 71.07 82,233 -1.15(-1.59%)
Jan 11, 2022 71.59 72.42 70.95 72.22 68,945 +0.84(+1.18%)
Jan 10, 2022 72.20 72.25 69.64 71.38 111,344 -0.48(-0.67%)
Jan 07, 2022 73.57 73.69 69.95 71.86 153,119 +1.11(+1.57%)
Jan 06, 2022 70.20 72.17 70.18 70.75 184,037 +0.36(+0.51%)
Jan 05, 2022 72.15 72.58 70.31 70.39 92,503 -1.60(-2.22%)
Jan 04, 2022 72.08 73.08 71.41 71.99 100,816 +0.50(+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.