PS International Group Ltd (PSIG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0068 | 1.5274034142 | 0.4452 | 0.52 | 0.4347 | 454789 | 0.47917935 | CS |
| 4 | -0.088 | -16.2962962963 | 0.54 | 0.5656 | 0.416 | 328755 | 0.484862 | CS |
| 12 | -0.0467 | -9.36434730299 | 0.4987 | 0.8491 | 0.381 | 327844 | 0.52224986 | CS |
| 26 | -0.3974 | -46.7859665646 | 0.8494 | 0.95 | 0.38 | 188580 | 0.54816999 | CS |
| 52 | -3.038 | -87.0487106017 | 3.49 | 4 | 0.38 | 1401746 | 2.05365762 | CS |
| 156 | -3.038 | -87.0487106017 | 3.49 | 4 | 0.38 | 1401746 | 2.05365762 | CS |
| 260 | -3.038 | -87.0487106017 | 3.49 | 4 | 0.38 | 1401746 | 2.05365762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 0.46 | 0 | 0.00 | 0.4519 | 0.475 | 0.4402 | 195064 |
| 1742596500 | 0.46 | -0.0092 | -1.96 | 0.4551 | 0.489 | 0.4501 | 191684 |
| 1742510100 | 0.4692 | -0.0308 | -6.16 | 0.485 | 0.4999 | 0.4347 | 159504 |
| 1742423700 | 0.5 | 0.0301 | 6.41 | 0.456 | 0.52 | 0.435 | 831934 |
| 1742337300 | 0.4699 | 0.0109 | 2.37 | 0.4452 | 0.495 | 0.435 | 895761 |
| 1742250900 | 0.459 | -0.005899 | -1.27 | 0.45 | 0.4999 | 0.435 | 375830 |
| 1741991700 | 0.464899 | -0.0201 | -4.14 | 0.485 | 0.4999 | 0.4366 | 226754 |
| 1741905300 | 0.484999 | -0.012301 | -2.47 | 0.4824 | 0.53 | 0.4501 | 1230978 |
| 1741818900 | 0.4973 | 0.0655 | 15.17 | 0.4318 | 0.52 | 0.426 | 408506 |
| 1741732500 | 0.4318 | -0.0392 | -8.32 | 0.471 | 0.5 | 0.4201 | 88607 |
| 1741646100 | 0.471 | -0.014799 | -3.05 | 0.4712 | 0.51 | 0.437 | 26349 |
| 1741390500 | 0.485799 | -0.024101 | -4.73 | 0.4781 | 0.53 | 0.46 | 460098 |
| 1741304100 | 0.5099 | 0.0389 | 8.26 | 0.4582 | 0.5611 | 0.45 | 305692 |
| 1741217700 | 0.471 | 0.0202 | 4.48 | 0.452 | 0.5084999 | 0.451 | 51076 |
| 1741131300 | 0.4508 | -0.02 | -4.25 | 0.444 | 0.4508 | 0.416 | 72870 |
| 1741044900 | 0.4708 | 0.0007 | 0.15 | 0.48 | 0.48 | 0.43 | 113097 |
| 1740785700 | 0.4701 | -0.01095 | -2.28 | 0.4666 | 0.5165 | 0.4332 | 176686 |
| 1740699300 | 0.48105 | -0.00895 | -1.83 | 0.475 | 0.52 | 0.45 | 224495 |
| 1740612900 | 0.49 | -0.0669 | -12.01 | 0.54 | 0.54 | 0.49 | 175844 |
| 1740526500 | 0.5568999 | 0.0195009 | 3.63 | 0.54 | 0.5656 | 0.4783 | 364276 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
