P A M Transport Services Inc (PTSI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.22 | 13.3654425045 | 16.61 | 18.79 | 15.9847 | 23483 | 16.8656894 | CS |
| 4 | 2.83 | 17.6875 | 16 | 18.79 | 14.53 | 22438 | 16.58251801 | CS |
| 12 | 5.19 | 38.0498533724 | 13.64 | 18.79 | 13.51 | 23189 | 16.72911157 | CS |
| 26 | -2.19 | -10.4186489058 | 21.02 | 22.29 | 13.51 | 20163 | 17.20490461 | CS |
| 52 | -7.87 | -29.4756554307 | 26.7 | 26.89 | 13.51 | 18433 | 19.03013199 | CS |
| 156 | -35.2 | -65.1489913011 | 54.03 | 81.77 | 13.51 | 26202 | 34.34115191 | CS |
| 260 | -39.6 | -67.7734040733 | 58.43 | 81.77 | 13.51 | 18582 | 36.58449487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 18.83 | 0.43 | 2.34 | 18.5 | 18.83 | 17.85 | 18842 |
| 1720737300 | 18.4 | 1.56 | 9.26 | 17.23 | 18.4 | 16.5515 | 26148 |
| 1720650900 | 16.84 | 0.06 | 0.36 | 16.64 | 16.95 | 15.9847 | 15877 |
| 1720564500 | 16.78 | 0.09 | 0.54 | 16.54 | 16.9 | 16.155 | 14777 |
| 1720478100 | 16.69 | 0.67 | 4.18 | 16.25 | 16.82 | 16.25 | 19163 |
| 1720218900 | 16.02 | -0.78 | -4.64 | 16.61 | 16.698 | 16.02 | 41459 |
| 1720040640 | 16.8 | -0.24 | -1.41 | 17.21 | 17.21 | 16.61 | 3258 |
| 1719959700 | 17.04 | -0.03 | -0.18 | 17.23 | 17.245 | 16.73 | 5219 |
| 1719873300 | 17.07 | 1.07 | 6.69 | 17.28 | 17.47 | 16.78 | 16749 |
| 1719614100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1719527700 | 16 | 0.05 | 0.31 | 16.04 | 16.17 | 15.9 | 11894 |
| 1719441300 | 15.95 | 1.13 | 7.62 | 14.56 | 15.95 | 14.56 | 19526 |
| 1719354900 | 14.82 | -0.09 | -0.60 | 15.06 | 15.25 | 14.79 | 6915 |
| 1719268500 | 14.91 | -0.61 | -3.93 | 15.38 | 15.7 | 14.87 | 20737 |
| 1719009300 | 15.52 | 0.26 | 1.70 | 15.31 | 15.72 | 15.31 | 21609 |
| 1718922900 | 15.26 | -0.03 | -0.20 | 15.12 | 15.47 | 14.53 | 12884 |
| 1718750100 | 15.29 | -0.24 | -1.55 | 15.65 | 15.88 | 15.21 | 11448 |
| 1718663700 | 15.53 | -0.3 | -1.90 | 15.61 | 15.8 | 15.28 | 7501 |
| 1718404500 | 15.83 | -0.28 | -1.74 | 16 | 16.03 | 15.45 | 21294 |
| 1718318100 | 16.11 | -0.42 | -2.54 | 16.39 | 16.48 | 16.1 | 6276 |
| 1718231700 | 16.53 | 0.28 | 1.72 | 16.79 | 17 | 16 | 8526 |
| 1718145300 | 16.25 | 0.14 | 0.87 | 16 | 16.25 | 16 | 4497 |
| 1718058900 | 16.11 | -0.08 | -0.49 | 16.03 | 16.37 | 16.03 | 9600 |
| 1717799700 | 16.19 | 0.07 | 0.43 | 16.1 | 16.845 | 16.1 | 7106 |
| 1717713300 | 16.12 | -0.44 | -2.66 | 16.379999 | 16.75 | 16.05 | 9912 |
| 1717626900 | 16.559999 | 0.65 | 4.09 | 16.11 | 16.559999 | 16.03 | 4851 |
| 1717540500 | 15.91 | -0.09 | -0.56 | 15.95 | 15.955 | 15.5 | 8169 |
| 1717454100 | 16 | -0.62 | -3.73 | 16.94 | 16.94 | 15.82 | 24283 |
| 1717194900 | 16.62 | -0.09 | -0.54 | 16.8 | 16.95 | 15.985 | 121355 |
| 1717108500 | 16.71 | 0.24 | 1.46 | 16.719999 | 17.06 | 16.45 | 25944 |
| 1717022100 | 16.469999 | 0.59 | 3.72 | 15.67 | 16.7 | 15.67 | 14846 |
| 1716935700 | 15.88 | -1.06 | -6.26 | 16.9 | 16.9 | 15.88 | 8051 |
| 1716590100 | 16.94 | 0.27 | 1.62 | 16.76 | 17.19 | 16.76 | 12204 |
| 1716503700 | 16.67 | -1.73 | -9.40 | 18.37 | 18.37 | 16.649999 | 21702 |
| 1716417300 | 18.4 | 0.76 | 4.31 | 17.54 | 18.49 | 17.415 | 58017 |
| 1716330900 | 17.64 | 0.09 | 0.51 | 17.4 | 17.7 | 17.4 | 24944 |
| 1716244500 | 17.55 | 0 | 0.00 | 17.56 | 17.75 | 17.45 | 59493 |
| 1715985300 | 17.55 | -0.12 | -0.68 | 17.78 | 17.84 | 17.53 | 21487 |
| 1715898900 | 17.67 | 0.17 | 0.97 | 17.47 | 17.7 | 17.45 | 21045 |
| 1715812500 | 17.5 | 0.08 | 0.46 | 17.45 | 17.71 | 17.41 | 13681 |
| 1715726100 | 17.42 | 0.09 | 0.52 | 17.6 | 17.69 | 17.37 | 12107 |
| 1715639700 | 17.33 | -0.24 | -1.37 | 17.57 | 17.9 | 17.3 | 28066 |
| 1715380500 | 17.57 | -0.03 | -0.17 | 17.59 | 17.6 | 17.44 | 5601 |
| 1715294100 | 17.6 | 0.17 | 0.98 | 17.33 | 17.64 | 17.305 | 14019 |
| 1715207700 | 17.43 | 0.27 | 1.57 | 17.04 | 17.45 | 17.04 | 16691 |
| 1715121300 | 17.16 | -0.1 | -0.58 | 17.39 | 17.4 | 17.03 | 23471 |
| 1715034900 | 17.26 | 0.02 | 0.12 | 17.37 | 17.595 | 17.21 | 7485 |
| 1714775700 | 17.24 | 0.07 | 0.41 | 17.5 | 17.5 | 17.11 | 9271 |
| 1714689300 | 17.17 | 0.08 | 0.47 | 17.29 | 17.29 | 17.1 | 13953 |
| 1714602900 | 17.09 | -0.04 | -0.23 | 17.23 | 17.5291 | 17.08 | 15163 |
| 1714516500 | 17.13 | -0.1 | -0.58 | 17.13 | 17.3 | 17 | 15940 |
| 1714430100 | 17.23 | 0.39 | 2.32 | 16.77 | 17.9 | 16.76 | 34297 |
| 1714170900 | 16.84 | -0.31 | -1.81 | 16.97 | 17.28 | 16.515699 | 24842 |
| 1714084500 | 17.15 | 2.61 | 17.95 | 16.51 | 17.73 | 16.51 | 122334 |
| 1713998100 | 14.54 | 0.42 | 2.97 | 13.95 | 14.54 | 13.85 | 30704 |
| 1713911700 | 14.12 | 0.56 | 4.13 | 13.58 | 14.275 | 13.51 | 21093 |
| 1713825300 | 13.56 | -0.4 | -2.87 | 13.99 | 14 | 13.56 | 30229 |
| 1713566100 | 13.96 | -0.02 | -0.14 | 13.64 | 14.11 | 13.64 | 10181 |
| 1713479700 | 13.98 | -0.38 | -2.65 | 14.36 | 14.4311 | 13.88 | 18981 |
| 1713393300 | 14.36 | -0.16 | -1.10 | 14.52 | 14.55 | 14.12 | 24084 |
| 1713306900 | 14.52 | -0.15 | -1.02 | 14.51 | 14.94 | 14.5 | 14269 |
| 1713220500 | 14.67 | -0.09 | -0.61 | 14.8 | 15.0462 | 14.67 | 16877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
