PriceSmart Inc (PSMT)
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 | -3.595 | -3.67230195618 | 97.895 | 99.23 | 92.705 | 204747 | 95.50503675 | CS |
| 4 | 6.79 | 7.7591132442 | 87.51 | 99.23 | 86.24 | 165783 | 92.50370432 | CS |
| 12 | 4.78 | 5.33958891868 | 89.52 | 99.23 | 82 | 144833 | 90.73362692 | CS |
| 26 | 14.85 | 18.6910006293 | 79.45 | 99.23 | 77.65 | 154301 | 87.59833666 | CS |
| 52 | 20.01 | 26.9349845201 | 74.29 | 99.23 | 72.145 | 149641 | 83.99934233 | CS |
| 156 | 23.62 | 33.4182229768 | 70.68 | 99.23 | 56.29 | 142373 | 76.15626458 | CS |
| 260 | 21.4 | 29.3552812071 | 72.9 | 104.9 | 41.15 | 135525 | 75.17264636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 93.77 | -0.7 | -0.74 | 93.78 | 94.83 | 93.3694 | 200128 |
| 1734392100 | 94.47 | 0.54 | 0.57 | 93.83 | 95.41 | 93.73 | 98084 |
| 1734132900 | 93.93 | -2.83 | -2.92 | 96.86 | 97.76 | 92.705 | 182241 |
| 1734046500 | 96.76 | -0.16 | -0.17 | 96.89 | 99.23 | 96.5 | 303707 |
| 1733960100 | 96.92 | 0.25 | 0.26 | 97.53 | 98.25 | 96.47 | 250823 |
| 1733873700 | 96.67 | 1.46 | 1.53 | 95.47 | 96.98 | 94.105 | 176346 |
| 1733787300 | 95.21 | 3.61 | 3.94 | 91.86 | 95.355 | 91.86 | 174458 |
| 1733528100 | 91.6 | 1.93 | 2.15 | 90.08 | 91.79 | 89.48 | 143228 |
| 1733441700 | 89.67 | -1.45 | -1.59 | 90.6 | 91.13 | 89.38 | 274623 |
| 1733355300 | 91.12 | 0.19 | 0.21 | 90.77 | 91.77 | 90.5 | 80044 |
| 1733268900 | 90.93 | 0.83 | 0.92 | 90.1 | 91.4 | 89.96 | 128202 |
| 1733182500 | 90.1 | 0.36 | 0.40 | 89.74 | 90.605 | 89.23 | 173773 |
| 1732917840 | 89.74 | -0.14 | -0.16 | 90.46 | 90.74 | 89.49 | 81994 |
| 1732750500 | 89.88 | -0.57 | -0.63 | 91.1 | 91.13 | 89.66 | 118654 |
| 1732664100 | 90.45 | -0.47 | -0.52 | 90.79 | 91.25 | 90.07 | 152227 |
| 1732577700 | 90.92 | 0.96 | 1.07 | 90.97 | 92.57 | 90.65 | 243312 |
| 1732318500 | 89.96 | 1.48 | 1.67 | 88.94 | 90.26 | 88.87 | 177427 |
| 1732232100 | 88.48 | 0.78 | 0.89 | 88.31 | 88.67 | 87.57 | 134343 |
| 1732145700 | 87.7 | -0.29 | -0.33 | 87.51 | 87.73 | 86.24 | 91529 |
| 1732059300 | 87.99 | 0.27 | 0.30 | 87.32 | 88.2 | 86.69 | 93917 |
| 1731972900 | 87.725 | 0.52 | 0.59 | 87.91 | 88.81 | 87.52 | 118328 |
| 1731713700 | 87.21 | -0.89 | -1.01 | 88.34 | 88.34 | 86.65 | 148919 |
| 1731627300 | 88.1 | -1.41 | -1.58 | 89.43 | 89.44 | 87.678 | 106372 |
| 1731540900 | 89.51 | 0.09 | 0.10 | 89.79 | 91.1 | 89.2225 | 98841 |
| 1731454500 | 89.42 | -0.95 | -1.05 | 90.43 | 90.73 | 89.03 | 154913 |
| 1731368100 | 90.37 | 0.18 | 0.20 | 90.59 | 91.355 | 89.61 | 131452 |
| 1731108900 | 90.19 | 0.17 | 0.19 | 89.61 | 91.365 | 89.25 | 148081 |
| 1731022500 | 90.02 | -1.97 | -2.14 | 92.29 | 92.34 | 89.94 | 147353 |
| 1730936100 | 91.99 | 4.73 | 5.42 | 92.03 | 93.58 | 91.61 | 222618 |
| 1730849700 | 87.26 | 1.44 | 1.68 | 85.46 | 87.6835 | 85.35 | 285865 |
| 1730763300 | 85.82 | 0.37 | 0.43 | 85.07 | 86.61 | 84.855 | 240634 |
| 1730500500 | 85.45 | 2.37 | 2.85 | 84 | 85.895 | 83.925 | 250579 |
| 1730414100 | 83.08 | -6.23 | -6.98 | 85.12 | 85.965 | 82 | 311278 |
| 1730327700 | 89.31 | -1 | -1.11 | 89.82 | 90.5 | 89.25 | 126780 |
| 1730241300 | 90.31 | -0.84 | -0.92 | 90.42 | 91.85 | 90.15 | 106271 |
| 1730154900 | 91.15 | -0.55 | -0.60 | 92.44 | 93.01 | 91.09 | 136227 |
| 1729895700 | 91.7 | -1.2 | -1.29 | 93.16 | 93.68 | 91.59 | 81932 |
| 1729809300 | 92.9 | 0.84 | 0.91 | 92.19 | 93.21 | 91.36 | 111656 |
| 1729722900 | 92.06 | -0.34 | -0.37 | 92.1 | 92.23 | 90.4775 | 132034 |
| 1729636500 | 92.4 | 0.39 | 0.42 | 92.15 | 92.5 | 91.36 | 94838 |
| 1729550100 | 92.01 | -0.95 | -1.02 | 92.89 | 93.1 | 91.81 | 109327 |
| 1729290900 | 92.96 | -0.28 | -0.30 | 93.41 | 93.62 | 92.1643 | 88565 |
| 1729204500 | 93.24 | -0.02 | -0.02 | 93.92 | 93.92 | 91.98 | 75314 |
| 1729118100 | 93.26 | 0.05 | 0.05 | 93.36 | 94.82 | 93.235 | 98178 |
| 1729031700 | 93.21 | 2.71 | 2.99 | 90.49 | 94.31 | 90.49 | 168766 |
| 1728945300 | 90.5 | -0.66 | -0.72 | 90.84 | 90.9 | 89.68 | 150140 |
| 1728686100 | 91.16 | 0.05 | 0.05 | 91.1 | 92.19 | 91.05 | 98805 |
| 1728599700 | 91.11 | -0.93 | -1.01 | 91.03 | 91.26 | 89 | 163769 |
| 1728513300 | 92.04 | 0.41 | 0.45 | 91.97 | 92.74 | 91.43 | 100205 |
| 1728426900 | 91.63 | 0.42 | 0.46 | 91.29 | 91.99 | 90.65 | 135853 |
| 1728340500 | 91.21 | -1.43 | -1.54 | 92.02 | 92.58 | 90.64 | 102002 |
| 1728081300 | 92.64 | 3.1 | 3.46 | 90.66 | 93.18 | 90.66 | 112058 |
| 1727994900 | 89.54 | -0.74 | -0.82 | 89.65 | 90.695 | 89.19 | 146723 |
| 1727908500 | 90.28 | -0.45 | -0.50 | 90.23 | 90.54 | 89.755 | 80743 |
| 1727822100 | 90.73 | -1.05 | -1.14 | 91.57 | 91.82 | 90.0789 | 88968 |
| 1727735700 | 91.78 | 0.47 | 0.51 | 91.37 | 92.31 | 91.18 | 159587 |
| 1727476500 | 91.31 | 1.82 | 2.03 | 89.94 | 91.35 | 89.72 | 109651 |
| 1727390100 | 89.49 | 0.57 | 0.64 | 89.59 | 89.905 | 89.01 | 93935 |
| 1727303700 | 88.92 | -0.35 | -0.39 | 89.52 | 89.85 | 88.31 | 99834 |
| 1727217300 | 89.27 | 0.27 | 0.30 | 89.33 | 89.63 | 88.3527 | 108743 |
| 1727130900 | 89 | -1.29 | -1.43 | 90.24 | 90.77 | 88.87 | 119580 |
| 1726871700 | 90.29 | -0.81 | -0.89 | 90.9 | 91.4 | 89.48 | 456703 |
| 1726785300 | 91.1 | 2.04 | 2.29 | 90.73 | 91.26 | 89.76 | 107614 |
| 1726698900 | 89.06 | 0.11 | 0.12 | 89.14 | 91.11 | 87.83 | 155786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
