PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
0.821
+0.013 (1.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.84 | 0.86 | 0.75 | 0.80 | 0.80 | -5.78% | 48,528 |
| Sep 24, 2024 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -0.86% | 26,448 |
| Sep 23, 2024 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -1.24% | 26,909 |
| Sep 20, 2024 | 0.86 | 0.92 | 0.80 | 0.87 | 0.87 | -2.27% | 99,628 |
| Sep 19, 2024 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | -5.48% | 40,650 |
| Sep 18, 2024 | 0.98 | 0.98 | 0.89 | 0.94 | 0.94 | -0.95% | 87,146 |
| Sep 17, 2024 | 1.00 | 1.02 | 0.93 | 0.95 | 0.95 | -3.16% | 41,096 |
| Sep 16, 2024 | 0.95 | 0.99 | 0.90 | 0.98 | 0.98 | 0.51% | 102,453 |
| Sep 13, 2024 | 1.03 | 1.14 | 0.96 | 0.98 | 0.98 | -4.41% | 251,789 |
| Sep 12, 2024 | 0.99 | 1.08 | 0.96 | 1.02 | 1.02 | -6.42% | 197,128 |
| Sep 11, 2024 | 0.94 | 1.26 | 0.87 | 1.09 | 1.09 | 20.66% | 598,571 |
| Sep 10, 2024 | 0.81 | 0.91 | 0.78 | 0.90 | 0.90 | 18.87% | 336,905 |
| Sep 9, 2024 | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | 3.83% | 119,593 |
| Sep 6, 2024 | 0.78 | 0.78 | 0.71 | 0.73 | 0.73 | -4.91% | 55,348 |
| Sep 5, 2024 | 0.76 | 0.80 | 0.75 | 0.77 | 0.77 | 2.64% | 103,793 |
| Sep 4, 2024 | 0.88 | 0.90 | 0.72 | 0.75 | 0.75 | -11.96% | 164,795 |
| Sep 3, 2024 | 0.86 | 0.86 | 0.80 | 0.85 | 0.85 | -0.94% | 92,152 |
| Aug 30, 2024 | 0.81 | 0.89 | 0.81 | 0.86 | 0.86 | 3.98% | 57,406 |
| Aug 29, 2024 | 0.81 | 0.89 | 0.80 | 0.83 | 0.83 | 3.32% | 50,336 |
| Aug 28, 2024 | 0.88 | 0.88 | 0.77 | 0.80 | 0.80 | -10.06% | 182,652 |
| Aug 27, 2024 | 0.95 | 0.95 | 0.75 | 0.89 | 0.89 | -5.12% | 151,439 |
| Aug 26, 2024 | 0.95 | 1.00 | 0.91 | 0.94 | 0.94 | -3.30% | 100,494 |
| Aug 23, 2024 | 0.99 | 1.05 | 0.93 | 0.97 | 0.97 | -1.02% | 176,393 |
| Aug 22, 2024 | 1.09 | 1.11 | 0.95 | 0.98 | 0.98 | -8.41% | 263,532 |
| Aug 21, 2024 | 1.51 | 1.51 | 0.85 | 1.07 | 1.07 | -27.70% | 1,181,706 |
| Aug 20, 2024 | 1.47 | 1.52 | 1.43 | 1.48 | 1.48 | - | 200,372 |
| Aug 19, 2024 | 1.50 | 1.59 | 1.41 | 1.48 | 1.48 | 2.78% | 269,550 |
| Aug 16, 2024 | 1.76 | 1.85 | 1.23 | 1.44 | 1.44 | -22.16% | 1,334,138 |
| Aug 15, 2024 | 1.96 | 2.12 | 1.72 | 1.85 | 1.85 | -7.96% | 1,031,571 |
| Aug 14, 2024 | 2.10 | 2.64 | 1.80 | 2.01 | 2.01 | -16.94% | 7,523,998 |
| Aug 13, 2024 | 2.03 | 2.50 | 1.60 | 2.42 | 2.42 | 5.22% | 7,953,104 |
| Aug 12, 2024 | 1.43 | 2.82 | 1.35 | 2.30 | 2.30 | 127.72% | 182,756,240 |
| Aug 9, 2024 | 0.74 | 1.04 | 0.71 | 1.01 | 1.01 | 46.38% | 2,374,993 |
| Aug 8, 2024 | 0.81 | 0.86 | 0.69 | 0.69 | 0.69 | -13.75% | 188,438 |
| Aug 7, 2024 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | -8.05% | 345,601 |
| Aug 6, 2024 | 0.71 | 0.97 | 0.70 | 0.87 | 0.87 | 18.85% | 585,508 |
| Aug 5, 2024 | 0.72 | 0.74 | 0.65 | 0.73 | 0.73 | -3.68% | 267,742 |
| Aug 2, 2024 | 0.84 | 0.88 | 0.75 | 0.76 | 0.76 | -18.24% | 1,120,318 |
| Aug 1, 2024 | 1.12 | 1.17 | 0.91 | 0.93 | 0.93 | -16.26% | 300,123 |
| Jul 31, 2024 | 1.34 | 1.40 | 1.06 | 1.11 | 1.11 | -18.38% | 204,930 |
| Jul 30, 2024 | 1.19 | 1.50 | 1.12 | 1.36 | 1.36 | 13.33% | 467,439 |
| Jul 29, 2024 | 1.38 | 1.43 | 1.14 | 1.20 | 1.20 | -15.49% | 312,099 |
| Jul 26, 2024 | 1.75 | 1.78 | 1.34 | 1.42 | 1.42 | -31.40% | 716,264 |
| Jul 25, 2024 | 1.56 | 2.17 | 1.55 | 2.07 | 2.07 | 20.35% | 1,597,436 |
| Jul 24, 2024 | 1.70 | 2.12 | 1.67 | 1.72 | 1.72 | -10.42% | 285,201 |
| Jul 23, 2024 | 2.27 | 2.30 | 1.81 | 1.92 | 1.92 | -28.89% | 523,817 |
| Jul 22, 2024 | 3.29 | 3.29 | 2.25 | 2.70 | 2.70 | -20.82% | 463,738 |