P A M Transport Services Inc (PTSI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 9.07534246575 | 17.52 | 19.4 | 16.67 | 12356 | 17.96022888 | CS |
| 4 | 2.29 | 13.614744352 | 16.82 | 19.4 | 16.28 | 14694 | 17.80436279 | CS |
| 12 | 3.07 | 19.1396508728 | 16.04 | 22.88 | 15.9 | 22972 | 18.12287854 | CS |
| 26 | 4.11 | 27.4 | 15 | 22.88 | 13.51 | 20971 | 17.23667607 | CS |
| 52 | -2.9 | -13.1758291686 | 22.01 | 22.88 | 13.51 | 19754 | 18.19583885 | CS |
| 156 | -22.34 | -53.8962605549 | 41.45 | 81.77 | 13.51 | 26428 | 32.94494662 | CS |
| 260 | -36.89 | -65.875 | 56 | 81.77 | 13.51 | 19338 | 35.67454003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 19.11 | 0.58 | 3.13 | 19.44 | 19.72 | 18.76 | 9417 |
| 1726698900 | 18.53 | 0.73 | 4.10 | 17.91 | 18.98 | 17.64 | 17642 |
| 1726612500 | 17.8 | -0.38 | -2.09 | 18 | 18.24 | 17.6 | 20414 |
| 1726526100 | 18.18 | 0.56 | 3.18 | 17.84 | 18.21 | 17.84 | 6580 |
| 1726266900 | 17.62 | 0.42 | 2.44 | 17.54 | 17.88 | 17.01 | 9181 |
| 1726180500 | 17.2 | -0.17 | -0.98 | 16.71 | 17.41 | 16.67 | 6354 |
| 1726094100 | 17.37 | 0.16 | 0.93 | 17 | 17.37 | 16.28 | 30116 |
| 1726007700 | 17.21 | 0.45 | 2.68 | 16.94 | 17.21 | 16.54 | 8263 |
| 1725921300 | 16.76 | -0.44 | -2.56 | 17.22 | 18.0877 | 16.719999 | 17657 |
| 1725662100 | 17.2 | -0.67 | -3.75 | 17.75 | 17.7539 | 17.13 | 8446 |
| 1725575700 | 17.87 | 0.2 | 1.13 | 18.07 | 18.385 | 17.5927 | 9908 |
| 1725489300 | 17.67 | -0.35 | -1.94 | 18 | 18.6399 | 17.44 | 16492 |
| 1725402900 | 18.02 | -0.12 | -0.66 | 17.36 | 18.02 | 17.22 | 15391 |
| 1725057300 | 18.14 | -0.19 | -1.04 | 18.3 | 18.72 | 17.885 | 8119 |
| 1724970900 | 18.33 | -0.22 | -1.19 | 18.77 | 18.77 | 17.9 | 9407 |
| 1724884500 | 18.55 | 1.04 | 5.94 | 17.53 | 18.63 | 17.15 | 23055 |
| 1724798100 | 17.51 | -0.37 | -2.07 | 17.62 | 18.209 | 17.42 | 17987 |
| 1724711700 | 17.88 | -0.86 | -4.59 | 18.88 | 18.88 | 17.67 | 21750 |
| 1724452500 | 18.74 | 1.86 | 11.02 | 17.09 | 18.84 | 17.09 | 20053 |
| 1724366100 | 16.88 | 0.04 | 0.24 | 16.82 | 16.88 | 16.36 | 10619 |
| 1724279700 | 16.84 | 0.34 | 2.06 | 16.579999 | 16.84 | 16.3 | 15321 |
| 1724193300 | 16.5 | -0.6 | -3.51 | 17.1 | 17.1 | 16.27 | 11314 |
| 1724106900 | 17.1 | 0.21 | 1.24 | 16.89 | 17.1 | 16.79 | 28377 |
| 1723847700 | 16.89 | 0.09 | 0.54 | 17.1 | 17.25 | 16.59 | 23691 |
| 1723761300 | 16.8 | 0.47 | 2.88 | 16.8 | 17.05 | 16.239999 | 54659 |
| 1723674900 | 16.329999 | -0.64 | -3.77 | 17 | 17.7 | 15.972 | 156007 |
| 1723588500 | 16.97 | 0.08 | 0.47 | 16.89 | 17.2599 | 16.83 | 12553 |
| 1723502100 | 16.89 | -0.59 | -3.38 | 17.48 | 17.695 | 16.675 | 29688 |
| 1723242900 | 17.48 | -0.61 | -3.37 | 18 | 18.09 | 17.06 | 15828 |
| 1723156500 | 18.09 | 0.54 | 3.08 | 17.92 | 18.26 | 17.42 | 22326 |
| 1723070100 | 17.55 | -0.17 | -0.96 | 18.09 | 18.09 | 17.52 | 16663 |
| 1722983700 | 17.72 | 0.8 | 4.73 | 16.88 | 17.89 | 16.7 | 30273 |
| 1722897300 | 16.92 | -0.54 | -3.09 | 16.5 | 17.41 | 16.5 | 35342 |
| 1722638100 | 17.46 | -0.97 | -5.26 | 17.62 | 18.2792 | 17.01 | 24838 |
| 1722551700 | 18.43 | -1.96 | -9.61 | 20.51 | 21.37 | 18.34 | 48336 |
| 1722465300 | 20.39 | -0.94 | -4.41 | 21.16 | 21.24 | 20.23 | 28935 |
| 1722378900 | 21.33 | 0.33 | 1.57 | 21.35 | 21.6 | 21.0101 | 7801 |
| 1722292500 | 21 | -1.12 | -5.06 | 22.5 | 22.5 | 21 | 17141 |
| 1722033300 | 22.12 | 0.18 | 0.82 | 22.32 | 22.88 | 20.77 | 39363 |
| 1721946900 | 21.94 | 1.78 | 8.83 | 19.55 | 21.98 | 19.4468 | 39043 |
| 1721860500 | 20.16 | -0.57 | -2.75 | 20.55 | 21.19 | 20.12 | 20529 |
| 1721774100 | 20.73 | 0.46 | 2.27 | 20.05 | 20.73 | 19.56 | 18902 |
| 1721687700 | 20.27 | 0.1 | 0.50 | 20.2 | 20.27 | 19.75 | 5966 |
| 1721428500 | 20.17 | 0.55 | 2.80 | 19.63 | 20.17 | 19.265 | 9136 |
| 1721342100 | 19.62 | -1.61 | -7.58 | 20.8 | 21.09 | 19.62 | 34465 |
| 1721255700 | 21.23 | 0.81 | 3.97 | 20.32 | 21.33 | 20.02 | 36186 |
| 1721169300 | 20.42 | 1.34 | 7.02 | 19.48 | 21.5999 | 19.48 | 31871 |
| 1721082900 | 19.08 | 0.25 | 1.33 | 19.08 | 20.01 | 18.69 | 33366 |
| 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 | 26137 |
| 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 | -0.3 | -1.73 | 17.28 | 17.47 | 16.78 | 16749 |
| 1719614100 | 17.37 | 1.37 | 8.56 | 16.25 | 17.84 | 15.74 | 127439 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
