PSQA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.32	20.33	20.29	20.31	20.31	0.04%	75,774
Nov 19, 2024	20.31	20.31	20.30	20.30	20.30	0.08%	173
Nov 18, 2024	20.27	20.31	20.27	20.29	20.29	-0.03%	2,202
Nov 15, 2024	20.27	20.31	20.27	20.29	20.29	0.10%	5,102
Nov 14, 2024	20.27	20.27	20.27	20.27	20.27	0.01%	204
Nov 13, 2024	20.29	20.30	20.26	20.27	20.27	-0.01%	3,501
Nov 12, 2024	20.30	20.30	20.27	20.27	20.27	-0.38%	12,059
Nov 11, 2024	20.35	20.35	20.35	20.35	20.35	0.34%	15
Nov 8, 2024	20.28	20.29	20.26	20.28	20.28	0.04%	6,521
Nov 7, 2024	20.27	20.27	20.25	20.27	20.27	0.11%	2,101
Nov 6, 2024	20.29	20.29	20.22	20.25	20.25	-0.11%	2,162
Nov 5, 2024	20.67	20.67	20.19	20.27	20.27	0.14%	50,751
Nov 4, 2024	20.24	20.24	20.24	20.24	20.24	-0.14%	70
Nov 1, 2024	20.26	20.27	20.26	20.27	20.27	0.05%	2,059
Oct 31, 2024	20.26	20.26	20.26	20.26	20.26	-0.07%	300
Oct 30, 2024	20.97	20.97	20.20	20.28	20.28	0.26%	11,614
Oct 29, 2024	20.22	20.22	20.22	20.22	20.22	-0.20%	2,501
Oct 28, 2024	20.37	20.37	20.23	20.26	20.26	0.11%	2,501
Oct 25, 2024	20.24	20.24	20.24	20.24	20.24	0.27%	100
Oct 24, 2024	20.19	20.19	20.19	20.19	20.19	0.04%	70
Oct 23, 2024	20.18	20.18	20.18	20.18	20.18	-0.03%	70
Oct 22, 2024	20.21	20.23	20.17	20.18	20.18	-0.16%	501,500
Oct 21, 2024	20.12	20.22	20.12	20.22	20.22	0.33%	3,030
Oct 18, 2024	20.15	20.15	20.15	20.15	20.15	-0.36%	70
Oct 17, 2024	20.14	20.22	20.14	20.22	20.22	0.21%	3,711
Oct 16, 2024	20.18	20.18	20.18	20.18	20.18	-	105
Oct 15, 2024	20.88	20.88	20.18	20.18	20.18	0.25%	1,905
Oct 14, 2024	20.55	20.55	20.13	20.13	20.13	0.07%	2,346
Oct 11, 2024	20.12	20.12	20.12	20.12	20.12	-0.35%	18,830
Oct 10, 2024	20.60	20.60	20.16	20.19	20.19	0.10%	18,830
Oct 9, 2024	20.17	20.18	20.17	20.17	20.17	0.02%	1,191
Oct 8, 2024	20.13	20.20	20.13	20.16	20.16	0.10%	8,482
Oct 7, 2024	20.27	20.27	20.14	20.14	20.14	0.25%	201
Oct 4, 2024	20.09	20.09	20.09	20.09	20.09	-0.20%	17
Oct 3, 2024	20.13	20.13	20.13	20.13	20.13	-	381
Oct 2, 2024	20.14	20.14	20.13	20.13	20.13	0.20%	1,243
Oct 1, 2024	20.09	20.09	20.09	20.09	20.09	-0.16%	4
Sep 30, 2024	20.13	20.13	20.12	20.12	20.12	-0.01%	502
Sep 27, 2024	20.12	20.13	20.10	20.13	20.13	0.17%	58,232
Sep 26, 2024	20.10	20.10	20.09	20.09	20.09	0.05%	701
Sep 25, 2024	20.08	20.08	20.08	20.08	20.08	-0.05%	499
Sep 24, 2024	20.09	20.09	20.09	20.09	20.09	0.10%	59,500
Sep 23, 2024	20.07	20.07	20.07	20.07	20.07	-0.02%	56
Sep 20, 2024	20.12	20.12	20.08	20.08	20.08	-0.11%	5,101
Sep 19, 2024	20.10	20.10	20.10	20.10	20.10	0.16%	1
Sep 18, 2024	20.10	20.10	20.06	20.07	20.07	-	2,232
Sep 17, 2024	20.10	20.10	20.07	20.07	20.07	-0.02%	255
Sep 16, 2024	20.07	20.07	20.07	20.07	20.07	0.15%	226
Sep 13, 2024	20.15	20.15	20.00	20.04	20.04	-0.15%	2,551