PriceSmart Inc (PSMT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.41 | 5.51663747811 | 79.94 | 86.44 | 77.65 | 246408 | 80.07395009 | CS |
| 4 | 5.94 | 7.57556434128 | 78.41 | 86.44 | 77.65 | 186457 | 80.10432625 | CS |
| 12 | 1.71 | 2.06921587609 | 82.64 | 87.99 | 77.51 | 144377 | 81.74868852 | CS |
| 26 | 7.56 | 9.8450319052 | 76.79 | 87.99 | 74.74 | 148664 | 80.95197764 | CS |
| 52 | 8.49 | 11.1916688637 | 75.86 | 87.99 | 61.82 | 173101 | 76.56753367 | CS |
| 156 | -4.1 | -4.63538722442 | 88.45 | 90.77 | 56.29 | 134117 | 74.33780933 | CS |
| 260 | 23.2 | 37.9394930499 | 61.15 | 104.9 | 41.15 | 141831 | 73.163244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 84.35 | 1.09 | 1.31 | 83.62 | 86.44 | 82.06 | 359413 |
| 1720823700 | 83.26 | 3.03 | 3.78 | 80.77 | 83.59 | 80.51 | 267942 |
| 1720737300 | 80.23 | 1.93 | 2.46 | 82.11 | 82.11 | 77.65 | 370740 |
| 1720650900 | 78.3 | 0.08 | 0.10 | 78.23 | 78.56 | 77.73 | 252844 |
| 1720564500 | 78.22 | -0.74 | -0.94 | 78.75 | 79.41 | 78.17 | 141639 |
| 1720478100 | 78.96 | -0.33 | -0.42 | 79.94 | 80.2 | 78.86 | 182237 |
| 1720218900 | 79.29 | -0.1 | -0.13 | 79.19 | 79.56 | 78.05 | 115325 |
| 1720040640 | 79.39 | -0.26 | -0.33 | 79.67 | 80.3 | 78.86 | 70885 |
| 1719959700 | 79.65 | 0.35 | 0.44 | 79.45 | 79.955 | 78.9 | 107501 |
| 1719873300 | 79.3 | -1.9 | -2.34 | 81.24 | 81.24 | 79.16 | 126403 |
| 1719614100 | 81.2 | 0.9 | 1.12 | 80.72 | 81.3 | 80.22 | 269253 |
| 1719527700 | 80.3 | -0.33 | -0.41 | 80.68 | 80.74 | 79.9 | 135073 |
| 1719441300 | 80.63 | -0.24 | -0.30 | 80.5 | 80.98 | 79.15 | 127064 |
| 1719354900 | 80.87 | -0.01 | -0.01 | 80.68 | 81.1 | 79.56 | 117256 |
| 1719268500 | 80.88 | 0.48 | 0.60 | 80.57 | 82.7 | 80.1 | 168233 |
| 1719009300 | 80.4 | 0.28 | 0.35 | 79.79 | 82.22 | 79.79 | 587772 |
| 1718922900 | 80.12 | 0.73 | 0.92 | 79.2 | 81.17 | 79.195 | 144281 |
| 1718750100 | 79.39 | -0.1 | -0.13 | 79.45 | 80.3 | 78.87 | 108970 |
| 1718663700 | 79.49 | 0.74 | 0.94 | 78.41 | 79.7 | 77.765 | 128965 |
| 1718404500 | 78.75 | -0.5 | -0.63 | 78.45 | 79.44 | 77.51 | 214405 |
| 1718318100 | 79.25 | -3.22 | -3.90 | 81.97 | 82.24 | 78.7 | 198735 |
| 1718231700 | 82.47 | 0.78 | 0.95 | 82.78 | 83.83 | 82.37 | 106014 |
| 1718145300 | 81.69 | -0.44 | -0.54 | 81.61 | 81.96 | 80.41 | 115585 |
| 1718058900 | 82.13 | -0.08 | -0.10 | 81.515 | 82.15 | 80.61 | 106422 |
| 1717799700 | 82.21 | -1.21 | -1.45 | 82.87 | 83.23 | 82.18 | 64551 |
| 1717713300 | 83.42 | -0.4 | -0.48 | 83.54 | 83.9 | 82.85 | 62012 |
| 1717626900 | 83.82 | 0.82 | 0.99 | 83.36 | 83.88 | 82.475 | 91469 |
| 1717540500 | 83 | -0.9 | -1.07 | 83.33 | 84.34 | 82.3 | 76714 |
| 1717454100 | 83.9 | -0.25 | -0.30 | 84.7 | 85.48 | 83.64 | 110674 |
| 1717194900 | 84.15 | 1.03 | 1.24 | 83.25 | 84.205 | 81.95 | 121584 |
| 1717108500 | 83.12 | 1.02 | 1.24 | 82.61 | 83.265 | 81.77 | 92440 |
| 1717022100 | 82.1 | -0.89 | -1.07 | 82.34 | 83.72 | 82.02 | 84766 |
| 1716935700 | 82.99 | -0.81 | -0.97 | 83.79 | 83.79 | 81.85 | 131648 |
| 1716590100 | 83.8 | 0.62 | 0.75 | 83.24 | 83.91 | 82.69 | 170172 |
| 1716503700 | 83.18 | -1.39 | -1.64 | 84.57 | 84.57 | 82.81 | 113864 |
| 1716417300 | 84.57 | -0.95 | -1.11 | 85.05 | 85.5 | 83.83 | 139301 |
| 1716330900 | 85.52 | -0.01 | -0.01 | 85.6 | 86.03 | 84.635 | 94337 |
| 1716244500 | 85.53 | -1.63 | -1.87 | 87.02 | 87.02 | 85.48 | 115393 |
| 1715985300 | 87.16 | -0.08 | -0.09 | 87.34 | 87.86 | 86.815 | 86248 |
| 1715898900 | 87.24 | 1.18 | 1.37 | 86.24 | 87.99 | 86.06 | 112665 |
| 1715812500 | 86.06 | 0.04 | 0.05 | 86.2 | 86.37 | 84.98 | 96443 |
| 1715726100 | 86.02 | 1.18 | 1.39 | 85.74 | 86.15 | 85.27 | 126965 |
| 1715639700 | 84.84 | -0.05 | -0.06 | 85.6 | 86.05 | 84.73 | 97193 |
| 1715380500 | 84.89 | -0.51 | -0.60 | 85.17 | 85.3875 | 84.63 | 81776 |
| 1715294100 | 85.4 | -0.36 | -0.42 | 85.77 | 86.185 | 84.76 | 103571 |
| 1715207700 | 85.76 | 1.04 | 1.23 | 84.25 | 85.874 | 84.03 | 166652 |
| 1715121300 | 84.72 | 1.58 | 1.90 | 83.25 | 85.05 | 83.25 | 109861 |
| 1715034900 | 83.14 | 0.68 | 0.82 | 82.56 | 83.54 | 82.56 | 89151 |
| 1714775700 | 82.46 | 0.44 | 0.54 | 83 | 83 | 81.61 | 94268 |
| 1714689300 | 82.02 | 0.47 | 0.58 | 81.97 | 82.48 | 81.595 | 106277 |
| 1714602900 | 81.55 | 0.96 | 1.19 | 80.27 | 83.22 | 80.27 | 145547 |
| 1714516500 | 80.59 | -1.38 | -1.68 | 81.75 | 81.75 | 80.36 | 220062 |
| 1714430100 | 81.97 | 0.48 | 0.59 | 81.51 | 82.86 | 81.49 | 137071 |
| 1714170900 | 81.49 | 1.32 | 1.65 | 80.21 | 81.54 | 80.21 | 182114 |
| 1714084500 | 80.17 | -0.74 | -0.91 | 80.37 | 80.63 | 79.94 | 151236 |
| 1713998100 | 80.91 | -0.67 | -0.82 | 81.01 | 81.79 | 80.71 | 175968 |
| 1713911700 | 81.58 | 0.67 | 0.83 | 81.22 | 82.49 | 81.11 | 174383 |
| 1713825300 | 80.91 | -1.94 | -2.34 | 82.64 | 83.01 | 80.86 | 242420 |
| 1713566100 | 82.85 | 2.43 | 3.02 | 80.12 | 82.94 | 80.12 | 281828 |
| 1713479700 | 80.42 | 1.03 | 1.30 | 78.9 | 80.8 | 78.6545 | 215161 |
| 1713393300 | 79.39 | 1.19 | 1.52 | 79.01 | 80.72 | 79.01 | 185068 |
| 1713306900 | 78.2 | -1.51 | -1.89 | 79.38 | 79.38 | 77.86 | 177615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
