Primech Holdings Ltd. (PMEC)
NASDAQ: PMEC · Real-Time Price · USD
1.170
+0.040 (3.54%)
Jun 6, 2025, 4:00 PM - Market closed
Primech Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 1.07 | 1.25 | 1.07 | 1.19 | - | 5.31% | 9,289 |
Jun 5, 2025 | 1.29 | 1.30 | 1.10 | 1.13 | 1.13 | -13.74% | 112,577 |
Jun 4, 2025 | 1.33 | 1.40 | 1.30 | 1.31 | 1.31 | -4.38% | 39,242 |
Jun 3, 2025 | 1.32 | 1.40 | 1.29 | 1.37 | 1.37 | 2.24% | 132,172 |
Jun 2, 2025 | 1.27 | 1.40 | 1.27 | 1.34 | 1.34 | 8.94% | 132,576 |
May 30, 2025 | 1.19 | 1.30 | 1.19 | 1.23 | 1.23 | 3.80% | 42,274 |
May 29, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -1.25% | 41,939 |
May 28, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 30,378 |
May 27, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 3.00% | 28,130 |
May 23, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.27% | 11,494 |
May 22, 2025 | 1.11 | 1.25 | 1.11 | 1.18 | 1.18 | 7.27% | 55,330 |
May 21, 2025 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 21,428 |
May 20, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 33,569 |
May 19, 2025 | 1.15 | 1.20 | 1.09 | 1.14 | 1.14 | -2.15% | 50,051 |
May 16, 2025 | 1.16 | 1.25 | 1.16 | 1.17 | 1.17 | -2.10% | 36,576 |
May 15, 2025 | 1.06 | 1.22 | 1.06 | 1.19 | 1.19 | 14.42% | 73,497 |
May 14, 2025 | 1.13 | 1.17 | 1.03 | 1.04 | 1.04 | -13.33% | 50,470 |
May 13, 2025 | 1.25 | 1.27 | 1.06 | 1.20 | 1.20 | -5.51% | 89,605 |
May 12, 2025 | 1.19 | 1.27 | 1.16 | 1.27 | 1.27 | 4.96% | 156,502 |
May 9, 2025 | 1.27 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 87,549 |
May 8, 2025 | 1.20 | 1.30 | 1.16 | 1.27 | 1.27 | 1.60% | 138,845 |
May 7, 2025 | 1.37 | 1.37 | 1.21 | 1.25 | 1.25 | -6.72% | 169,053 |
May 6, 2025 | 1.29 | 1.37 | 1.21 | 1.34 | 1.34 | 3.88% | 103,183 |
May 5, 2025 | 1.12 | 1.36 | 1.12 | 1.29 | 1.29 | 8.40% | 216,548 |
May 2, 2025 | 1.05 | 1.21 | 1.01 | 1.19 | 1.19 | 8.18% | 119,283 |
May 1, 2025 | 1.10 | 1.12 | 0.81 | 1.10 | 1.10 | 1.85% | 286,607 |
Apr 30, 2025 | 1.04 | 1.08 | 0.98 | 1.08 | 1.08 | 2.86% | 101,294 |
Apr 29, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 23.51% | 573,276 |
Apr 28, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | 0.02% | 24,814 |
Apr 25, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | -2.31% | 62,475 |
Apr 24, 2025 | 0.85 | 0.89 | 0.80 | 0.87 | 0.87 | 6.08% | 131,057 |
Apr 23, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -3.50% | 38,625 |
Apr 22, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 2.40% | 57,785 |
Apr 21, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -2.92% | 46,969 |
Apr 17, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 0.59% | 52,707 |
Apr 16, 2025 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | 0.72% | 147,680 |
Apr 15, 2025 | 0.82 | 0.87 | 0.80 | 0.84 | 0.84 | 3.52% | 225,269 |
Apr 14, 2025 | 0.83 | 0.85 | 0.80 | 0.82 | 0.82 | -5.21% | 218,271 |
Apr 11, 2025 | 0.85 | 0.86 | 0.80 | 0.86 | 0.86 | 4.89% | 169,155 |
Apr 10, 2025 | 0.84 | 0.86 | 0.79 | 0.82 | 0.82 | 2.49% | 355,675 |
Apr 9, 2025 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | 1.28% | 301,225 |
Apr 8, 2025 | 0.80 | 0.85 | 0.75 | 0.79 | 0.79 | -0.01% | 192,835 |
Apr 7, 2025 | 0.76 | 0.82 | 0.73 | 0.79 | 0.79 | 0.01% | 61,546 |
Apr 4, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 1.94% | 117,347 |
Apr 3, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.65% | 37,807 |
Apr 2, 2025 | 0.77 | 0.80 | 0.74 | 0.78 | 0.78 | 0.75% | 44,091 |
Apr 1, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -0.41% | 25,508 |
Mar 31, 2025 | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | 1.81% | 10,920 |
Mar 28, 2025 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | 1.52% | 133,047 |
Mar 27, 2025 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | 1.47% | 9,042 |