PAMT Corporation (PAMT)
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 | -1.32 | -8.51612903226 | 15.5 | 15.67 | 13.81 | 20545 | 14.54913519 | CS |
| 4 | -2.46 | -14.7836538462 | 16.64 | 17.2 | 13.81 | 18717 | 15.65406672 | CS |
| 12 | -5.8 | -29.029029029 | 19.98 | 19.98 | 13.81 | 26139 | 16.54246832 | CS |
| 26 | 1.57 | 12.4504361618 | 12.61 | 23.7 | 12.61 | 12963 | 16.9871927 | CS |
| 52 | 1.57 | 12.4504361618 | 12.61 | 23.7 | 12.61 | 6429 | 16.9871927 | CS |
| 156 | 1.57 | 12.4504361618 | 12.61 | 23.7 | 12.61 | 2129 | 16.9871927 | CS |
| 260 | 1.57 | 12.4504361618 | 12.61 | 23.7 | 12.61 | 1453 | 16.9871927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 14.12 | -0.31 | -2.15 | 14.16 | 14.5 | 14.07 | 16951 |
| 1739489700 | 14.43 | 0.02 | 0.14 | 14.28 | 14.5 | 13.81 | 24519 |
| 1739403300 | 14.41 | -1.04 | -6.73 | 15.19 | 15.22 | 14.3 | 29211 |
| 1739316900 | 15.45 | -0.06 | -0.39 | 15.5 | 15.67 | 15.38 | 14814 |
| 1739230500 | 15.51 | -0.14 | -0.89 | 16.12 | 16.12 | 15.46 | 21255 |
| 1738971300 | 15.65 | 0.21 | 1.36 | 15.4 | 16.04 | 15.4 | 20636 |
| 1738884900 | 15.44 | -0.16 | -1.03 | 15.69 | 15.71 | 15.4 | 5154 |
| 1738798500 | 15.6 | 0.19 | 1.23 | 15.57 | 15.63 | 15.24 | 10523 |
| 1738712100 | 15.41 | 0.03 | 0.20 | 15.37 | 15.59 | 15.2 | 17986 |
| 1738625700 | 15.38 | -0.63 | -3.94 | 16.02 | 16.02 | 15.19 | 15626 |
| 1738366500 | 16.01 | -0.09 | -0.56 | 15.83 | 16.29 | 15.4 | 34163 |
| 1738280100 | 16.1 | -0.5 | -3.01 | 16.399999 | 16.61 | 15.89 | 17355 |
| 1738193700 | 16.6 | 0.27 | 1.65 | 16.27 | 16.68 | 15.8958 | 14543 |
| 1738107300 | 16.329999 | 0.23 | 1.43 | 16.26 | 16.61 | 16.09 | 19548 |
| 1738020900 | 16.1 | -0.28 | -1.71 | 16.149999 | 16.9 | 15.99 | 35926 |
| 1737761700 | 16.379999 | 0.1 | 0.61 | 16.43 | 16.649999 | 16.05 | 13520 |
| 1737675300 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1737588900 | 16.28 | -0.49 | -2.92 | 16.51 | 16.61 | 16.27 | 13852 |
| 1737502500 | 16.77 | 0.13 | 0.78 | 16.73 | 17.2 | 16.64 | 20287 |
| 1737156900 | 16.64 | -0.25 | -1.48 | 16.97 | 17.25 | 16.3 | 13753 |
| 1737070500 | 16.89 | -0.14 | -0.82 | 17.3 | 17.3 | 16.245 | 39451 |
| 1736984100 | 17.03 | 1.17 | 7.38 | 16.25 | 17.29 | 16.23 | 148951 |
| 1736897700 | 15.86 | -0.34 | -2.10 | 16.149999 | 16.35 | 15.76 | 11270 |
| 1736811300 | 16.2 | 0.3 | 1.85 | 15.76 | 16.535 | 15.75 | 10144 |
| 1736552100 | 15.905 | -1.05 | -6.17 | 16.61 | 17.385 | 15.85 | 16608 |
| 1736379300 | 16.95 | 0.26 | 1.56 | 16.69 | 16.98 | 16.29 | 45071 |
| 1736292900 | 16.69 | 0.09 | 0.54 | 16.45 | 16.81 | 16.219999 | 30410 |
| 1736206500 | 16.6 | 0.57 | 3.52 | 16.03 | 17.02 | 15.9 | 149363 |
| 1735947300 | 16.035 | 0.09 | 0.53 | 16.14 | 16.53 | 15.79 | 65900 |
| 1735860900 | 15.95 | -0.43 | -2.63 | 16.649999 | 16.8 | 15.8001 | 11900 |
| 1735688100 | 16.379999 | -0.23 | -1.38 | 16.59 | 16.81 | 15.5601 | 7980 |
| 1735601700 | 16.61 | -0.43 | -2.52 | 17.1 | 17.26 | 16.55 | 18155 |
| 1735342500 | 17.04 | -0.72 | -4.05 | 17.62 | 18 | 16.8 | 14461 |
| 1735256100 | 17.76 | 0.63 | 3.68 | 17.02 | 17.82 | 16.88 | 26222 |
| 1735077840 | 17.13 | 0.47 | 2.82 | 16.87 | 17.25 | 16.293 | 10501 |
| 1734996900 | 16.66 | 0.17 | 1.03 | 16.379999 | 17.19 | 16 | 33911 |
| 1734737700 | 16.489999 | 0.75 | 4.76 | 15.56 | 16.51 | 15.56 | 133168 |
| 1734651300 | 15.74 | -0.06 | -0.38 | 15.63 | 16.32 | 15.63 | 17935 |
| 1734564900 | 15.8 | -0.56 | -3.42 | 16.239999 | 16.5 | 15.59 | 34151 |
| 1734478500 | 16.36 | 0.14 | 0.86 | 16.149999 | 16.36 | 15.84 | 9981 |
| 1734392100 | 16.219999 | -0.5 | -2.99 | 16.469999 | 17.4977 | 16.01 | 7920 |
| 1734132900 | 16.719999 | -0.85 | -4.84 | 18.05 | 18.05 | 16.55 | 15681 |
| 1734046500 | 17.57 | 0.69 | 4.09 | 17.08 | 17.86 | 16.35 | 19406 |
| 1733960100 | 16.88 | 0.12 | 0.72 | 17.18 | 17.32 | 16.5 | 18823 |
| 1733873700 | 16.76 | -0.5 | -2.90 | 17.56 | 17.56 | 16.719999 | 26003 |
| 1733787300 | 17.26 | -0.19 | -1.09 | 17.71 | 18.235 | 17.26 | 11879 |
| 1733528100 | 17.45 | -0.24 | -1.36 | 18.01 | 18.01 | 17.19 | 6558 |
| 1733441700 | 17.69 | -0.37 | -2.05 | 18.03 | 18.28 | 16.489999 | 21774 |
| 1733355300 | 18.06 | -0.52 | -2.80 | 18.84 | 18.9 | 17.99 | 18377 |
| 1733268900 | 18.58 | -0.49 | -2.57 | 18.72 | 18.84 | 17.7 | 16822 |
| 1733182500 | 19.07 | 0.1 | 0.53 | 19 | 19.37 | 18.6 | 12393 |
| 1732917840 | 18.97 | 0.67 | 3.66 | 18.88 | 18.97 | 17.5236 | 7230 |
| 1732750500 | 18.3 | -0.41 | -2.19 | 18.89 | 19.6 | 18.01 | 12016 |
| 1732664100 | 18.71 | -0.39 | -2.04 | 19.31 | 19.98 | 18.43 | 18334 |
| 1732577700 | 19.1 | 0.4 | 2.14 | 19.17 | 20.65 | 18.86 | 17305 |
| 1732318500 | 18.7 | 0.78 | 4.35 | 18.2 | 18.72 | 17.8 | 8226 |
| 1732232100 | 17.92 | 0.18 | 1.01 | 17.98 | 18.24 | 17.36 | 13759 |
| 1732145700 | 17.74 | -0.83 | -4.47 | 18.7 | 18.7 | 17.42 | 11766 |
| 1732059300 | 18.57 | -0.81 | -4.18 | 19.55 | 19.8 | 18.33 | 18042 |
| 1731972900 | 19.38 | 0.37 | 1.95 | 18.71 | 19.605 | 18.71 | 10859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
