PS International Group Ltd (PSIG)
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 | 0.1281 | 28.5110171378 | 0.4493 | 0.71 | 0.4368 | 97413 | 0.50321334 | CS |
| 4 | 0.1094 | 23.3760683761 | 0.468 | 0.71 | 0.41 | 237385 | 0.54776105 | CS |
| 12 | -0.1076 | -15.7080291971 | 0.685 | 0.8491 | 0.38 | 225057 | 0.53767372 | CS |
| 26 | -0.3726 | -39.2210526316 | 0.95 | 1.26 | 0.38 | 146057 | 0.63266021 | CS |
| 52 | -2.9126 | -83.4555873926 | 3.49 | 4 | 0.38 | 1544929 | 2.10852795 | CS |
| 156 | -2.9126 | -83.4555873926 | 3.49 | 4 | 0.38 | 1544929 | 2.10852795 | CS |
| 260 | -2.9126 | -83.4555873926 | 3.49 | 4 | 0.38 | 1544929 | 2.10852795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.537399 | 0.027399 | 5.37 | 0.5426 | 0.6274 | 0.48 | 1527343 |
| 1740180900 | 0.51 | 0.0203 | 4.15 | 0.491 | 0.5179 | 0.4606 | 296439 |
| 1740094500 | 0.4897 | -0.0003 | -0.06 | 0.4688 | 0.49 | 0.4606 | 14232 |
| 1740008100 | 0.49 | 0.017 | 3.59 | 0.473 | 0.5 | 0.4521 | 33336 |
| 1739921700 | 0.473 | 0.013101 | 2.85 | 0.4493 | 0.478 | 0.4368 | 45643 |
| 1739576100 | 0.459899 | -0.005901 | -1.27 | 0.4694 | 0.48 | 0.4404 | 47117 |
| 1739489700 | 0.4658 | 0.0343 | 7.95 | 0.4479 | 0.4678 | 0.435 | 159281 |
| 1739403300 | 0.4315 | -0.0047 | -1.08 | 0.42 | 0.4579 | 0.4099999 | 66581 |
| 1739316900 | 0.4362 | 0.0063 | 1.47 | 0.42 | 0.45 | 0.42 | 82080 |
| 1739230500 | 0.4299 | -0.2001 | -31.76 | 0.4701 | 0.5 | 0.4099999 | 730510 |
| 1738971300 | 0.63 | 0.0399 | 6.76 | 0.6 | 0.65 | 0.5905 | 1856569 |
| 1738884900 | 0.5901 | 0.050051 | 9.27 | 0.537 | 0.62 | 0.52 | 413632 |
| 1738798500 | 0.540049 | 0.050749 | 10.37 | 0.48 | 0.5697 | 0.4527 | 337279 |
| 1738712100 | 0.4893 | 0.0293 | 6.37 | 0.459 | 0.518 | 0.458 | 29061 |
| 1738625700 | 0.46 | -0.0084 | -1.79 | 0.491 | 0.491 | 0.454 | 20007 |
| 1738366500 | 0.4684 | -0.0196 | -4.02 | 0.475 | 0.4986 | 0.4411 | 33361 |
| 1738280100 | 0.488 | 0.02125 | 4.55 | 0.46 | 0.499 | 0.457 | 31283 |
| 1738193700 | 0.46675 | -0.02225 | -4.55 | 0.475 | 0.49 | 0.4405 | 39655 |
| 1738107300 | 0.489 | 0.019 | 4.04 | 0.509 | 0.509 | 0.4099999 | 129771 |
| 1738020900 | 0.47 | -0.0099 | -2.06 | 0.468 | 0.5199 | 0.4542 | 144482 |
| 1737761700 | 0.4799 | 0.0173 | 3.74 | 0.455 | 0.489 | 0.427 | 87525 |
| 1737675300 | 0.4626 | 0 | 0.00 | 0.4626 | 0.4626 | 0.4626 | 0 |
| 1737588900 | 0.4626 | 0.0046 | 1.00 | 0.445 | 0.48 | 0.4401 | 31555 |
| 1737502500 | 0.458 | 0.0467 | 11.35 | 0.4275 | 0.458 | 0.4031 | 129511 |
| 1737156900 | 0.4113 | -0.0287 | -6.52 | 0.4136 | 0.4435 | 0.4051 | 713296 |
| 1737070500 | 0.44 | -0.002 | -0.45 | 0.4302 | 0.4499 | 0.4151 | 133380 |
| 1736984100 | 0.442 | 0.0186 | 4.39 | 0.43 | 0.449 | 0.3951 | 86368 |
| 1736897700 | 0.4234 | -0.01659 | -3.77 | 0.4294 | 0.4304 | 0.381 | 77478 |
| 1736811300 | 0.43999 | -0.08901 | -16.83 | 0.47 | 0.4969 | 0.4099999 | 336887 |
| 1736552100 | 0.529 | -0.0911 | -14.69 | 0.581 | 0.6499 | 0.4606 | 2349350 |
| 1736379300 | 0.6201 | -0.1424 | -18.68 | 0.7618 | 0.7618 | 0.5705 | 273128 |
| 1736292900 | 0.7625 | 0.1525 | 25.00 | 0.6161 | 0.8491 | 0.61 | 756475 |
| 1736206500 | 0.61 | 0.0077001 | 1.28 | 0.5842 | 0.64 | 0.5800999 | 49249 |
| 1735947300 | 0.6022999 | -0.0172 | -2.78 | 0.6009 | 0.614899 | 0.5501 | 98538 |
| 1735860900 | 0.6195 | 0.056139 | 9.97 | 0.619 | 0.628 | 0.5799 | 93479 |
| 1735688100 | 0.563361 | 0.055961 | 11.03 | 0.4987 | 0.63 | 0.48 | 202435 |
| 1735601700 | 0.5074 | -0.0136 | -2.61 | 0.534 | 0.5699999 | 0.48432 | 105446 |
| 1735342500 | 0.521 | 0.048 | 10.15 | 0.4912 | 0.68 | 0.466 | 430110 |
| 1735256100 | 0.473 | 0.0529 | 12.59 | 0.4385 | 0.5137 | 0.4115 | 209420 |
| 1735077840 | 0.4201 | -0.0212 | -4.80 | 0.428 | 0.4785 | 0.4099999 | 38177 |
| 1734996900 | 0.4413 | -0.0687 | -13.47 | 0.4947 | 0.5149 | 0.435 | 99513 |
| 1734737700 | 0.51 | 0.0999 | 24.36 | 0.4182 | 0.5175 | 0.38 | 406719 |
| 1734651300 | 0.4101 | -0.0194 | -4.52 | 0.43 | 0.4499 | 0.39 | 159218 |
| 1734564900 | 0.4295 | 0.0095 | 2.26 | 0.42 | 0.4545 | 0.3829 | 93185 |
| 1734478500 | 0.42 | -0.001 | -0.24 | 0.4112 | 0.4686 | 0.4112 | 21702 |
| 1734392100 | 0.421 | -0.0239 | -5.37 | 0.458 | 0.459 | 0.4111 | 49200 |
| 1734132900 | 0.4449 | -0.0501 | -10.12 | 0.49 | 0.5269 | 0.4449 | 37951 |
| 1734046500 | 0.495 | -0.0973 | -16.43 | 0.5897 | 0.6152 | 0.491 | 133657 |
| 1733960100 | 0.5923 | 0.0303 | 5.39 | 0.5605 | 0.7 | 0.5605 | 79131 |
| 1733873700 | 0.562 | -0.0258 | -4.39 | 0.588 | 0.6054 | 0.547 | 23713 |
| 1733787300 | 0.5878 | 0.0052 | 0.89 | 0.58 | 0.588 | 0.526 | 26205 |
| 1733528100 | 0.5826 | -0.00845 | -1.43 | 0.5869 | 0.61 | 0.555 | 68889 |
| 1733441700 | 0.59105 | -0.05405 | -8.38 | 0.649 | 0.649 | 0.542282 | 62299 |
| 1733355300 | 0.6451 | -0.0049 | -0.75 | 0.65 | 0.6824 | 0.61 | 37319 |
| 1733268900 | 0.65 | 0.067 | 11.49 | 0.583 | 0.68 | 0.58 | 67393 |
| 1733182500 | 0.583 | 0.0130001 | 2.28 | 0.685 | 0.685 | 0.573 | 74850 |
| 1732917840 | 0.5699999 | -0.015499 | -2.65 | 0.5679999 | 0.78 | 0.532 | 185566 |
| 1732750500 | 0.585499 | 0.035499 | 6.45 | 0.5575 | 0.6299 | 0.5251 | 41944 |
| 1732664100 | 0.55 | -0.01 | -1.79 | 0.54 | 0.555 | 0.506 | 13826 |
| 1732577700 | 0.56 | -0.0041 | -0.73 | 0.5434 | 0.5877 | 0.5256 | 16086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
