PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
0.564
-0.004 (-0.69%)
Nov 22, 2024, 4:00 PM EST - Market closed

PS International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.540.580.540.560.564.46%21,800
Nov 21, 20240.550.580.540.540.540.47%8,309
Nov 20, 20240.570.570.540.540.540.47%14,254
Nov 19, 20240.510.580.510.540.540.19%27,680
Nov 18, 20240.550.570.500.530.531.52%31,460
Nov 15, 20240.520.540.500.530.53-1.87%51,879
Nov 14, 20240.530.550.500.540.54-1.65%56,007
Nov 13, 20240.610.620.530.550.55-13.30%157,697
Nov 12, 20240.670.670.610.630.63-5.29%62,358
Nov 11, 20240.740.740.610.660.66-5.19%49,413
Nov 8, 20240.740.790.550.700.70-7.77%275,322
Nov 7, 20240.770.800.730.760.762.57%110,624
Nov 6, 20240.790.790.730.740.74-1.10%31,567
Nov 5, 20240.750.780.750.750.75-4.71%19,849
Nov 4, 20240.790.790.730.790.79-1.54%38,735
Nov 1, 20240.810.810.770.800.80-1.42%15,315
Oct 31, 20240.760.820.760.810.811.14%43,593
Oct 30, 20240.780.800.770.800.802.55%36,132
Oct 29, 20240.800.800.770.780.78-2.80%52,965
Oct 28, 20240.790.820.770.800.800.43%49,049
Oct 25, 20240.800.830.770.800.801.52%60,134
Oct 24, 20240.800.810.780.790.791.52%76,192
Oct 23, 20240.800.850.780.780.78-4.40%45,919
Oct 22, 20240.810.870.770.810.815.31%203,820
Oct 21, 20240.830.830.730.770.77-7.48%62,528
Oct 18, 20240.860.880.820.830.831.76%25,097
Oct 17, 20240.840.870.800.820.82-2.62%23,031
Oct 16, 20240.870.870.760.840.84-0.51%63,316
Oct 15, 20240.910.930.840.840.84-8.13%65,746
Oct 14, 20240.900.950.860.920.929.43%207,807
Oct 11, 20240.770.870.770.840.849.35%191,470
Oct 10, 20240.810.810.760.770.77-0.30%23,438
Oct 9, 20240.760.810.730.770.770.69%26,314
Oct 8, 20240.780.780.750.770.774.78%28,214
Oct 7, 20240.780.780.730.730.73-3.18%42,622
Oct 4, 20240.750.800.750.750.75-0.78%47,150
Oct 3, 20240.810.820.760.760.76-5.14%35,737
Oct 2, 20240.840.870.780.800.80-3.26%82,916
Oct 1, 20240.860.860.790.830.831.12%110,374
Sep 30, 20240.830.850.790.820.822.03%28,325
Sep 27, 20240.840.840.780.800.80-2.17%47,939
Sep 26, 20240.880.880.780.820.822.43%8,919
Sep 25, 20240.840.860.750.800.80-5.78%48,528
Sep 24, 20240.890.900.850.850.85-0.86%26,448
Sep 23, 20240.910.910.830.860.86-1.24%26,909
Sep 20, 20240.860.920.800.870.87-2.27%99,628
Sep 19, 20240.950.950.880.890.89-5.48%40,650
Sep 18, 20240.980.980.890.940.94-0.95%87,146
Sep 17, 20241.001.020.930.950.95-3.16%41,096
Sep 16, 20240.950.990.900.980.980.51%102,453
Sep 13, 20241.031.140.960.980.98-4.41%251,789
Sep 12, 20240.991.080.961.021.02-6.42%197,128
Sep 11, 20240.941.260.871.091.0920.66%598,571
Sep 10, 20240.810.910.780.900.9018.87%336,905
Sep 9, 20240.750.790.740.760.763.83%119,593
Sep 6, 20240.780.780.710.730.73-4.91%55,348
Sep 5, 20240.760.800.750.770.772.64%103,793
Sep 4, 20240.880.900.720.750.75-11.96%164,795
Sep 3, 20240.860.860.800.850.85-0.94%92,152
Aug 30, 20240.810.890.810.860.863.98%57,406
Aug 29, 20240.810.890.800.830.833.32%50,336
Aug 28, 20240.880.880.770.800.80-10.05%182,652
Aug 27, 20240.950.950.750.890.89-5.12%151,439
Aug 26, 20240.951.000.910.940.94-3.30%100,494
Aug 23, 20240.991.050.930.970.97-1.02%176,393
Aug 22, 20241.091.110.950.980.98-8.41%263,532
Aug 21, 20241.511.510.851.071.07-27.70%1,181,706
Aug 20, 20241.471.521.431.481.48-200,372
Aug 19, 20241.501.591.411.481.482.78%269,550
Aug 16, 20241.761.851.231.441.44-22.16%1,334,138
Aug 15, 20241.962.121.721.851.85-7.96%1,031,571
Aug 14, 20242.102.641.802.012.01-16.94%7,523,998
Aug 13, 20242.032.501.602.422.425.22%7,953,104
Aug 12, 20241.432.821.352.302.30127.72%182,756,240
Aug 9, 20240.741.040.711.011.0146.38%2,374,993
Aug 8, 20240.810.860.690.690.69-13.75%188,438
Aug 7, 20240.800.860.780.800.80-8.05%345,601
Aug 6, 20240.710.970.700.870.8718.85%585,508
Aug 5, 20240.720.740.650.730.73-3.68%267,742
Aug 2, 20240.840.880.750.760.76-18.24%1,120,318
Aug 1, 20241.121.170.910.930.93-16.26%300,123
Jul 31, 20241.341.401.061.111.11-18.38%204,930
Jul 30, 20241.191.501.121.361.3613.33%467,439
Jul 29, 20241.381.431.141.201.20-15.49%312,099
Jul 26, 20241.751.781.341.421.42-31.40%716,264
Jul 25, 20241.562.171.552.072.0720.35%1,597,436
Jul 24, 20241.702.121.671.721.72-10.42%285,201
Jul 23, 20242.272.301.811.921.92-28.89%523,817
Jul 22, 20243.293.292.252.702.70-20.82%463,738