Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

PS International Group Ltd. (PSIG)

0.4189
-0.0021
(-0.50%)
At close: May 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.40100.43000.38000.41900.419052,900
May 2, 20250.42000.43400.40100.43400.43407,800
May 1, 20250.42200.42800.40000.42000.420041,200
Apr 30, 20250.43700.45000.41100.44000.44009,400
Apr 29, 20250.41300.45000.40700.43500.4350161,600
Apr 28, 20250.40900.43900.40000.42800.428055,800
Apr 25, 20250.42200.42500.40000.42500.425039,600
Apr 24, 20250.46000.46000.40800.42100.4210250,400
Apr 23, 20250.40500.48200.40500.48000.4800384,900
Apr 22, 20250.40000.42000.40000.41900.41909,700
Apr 21, 20250.40700.42400.40000.40300.403022,200
Apr 17, 20250.45000.45000.40500.43000.4300117,000
Apr 16, 20250.42600.45000.39000.45000.450023,800
Apr 15, 20250.43000.45000.41000.45000.45007,000
Apr 14, 20250.42300.44500.42000.43000.430030,700
Apr 11, 20250.43000.45000.42000.44400.4440120,700
Apr 10, 20250.41700.43000.39000.43000.4300102,900
Apr 9, 20250.41600.44000.41600.43000.430015,100
Apr 8, 20250.44000.47800.41700.43000.430073,500
Apr 7, 20250.43800.45800.41800.43900.43907,900
Apr 4, 20250.43000.46000.41600.43800.438037,100
Apr 3, 20250.45600.50000.44000.44100.4410141,700
Apr 2, 20250.46600.48000.46100.48000.480018,700
Apr 1, 20250.47500.50000.43100.48000.4800221,800
Mar 31, 20250.45000.48000.43000.44800.4480761,700
Mar 28, 20250.44000.46200.42400.44800.4480115,900
Mar 27, 20250.46200.47300.45000.46000.460036,100
Mar 26, 20250.46200.48400.46200.46900.469038,800
Mar 25, 20250.44600.48400.44600.46900.469067,000
Mar 24, 20250.45200.47500.44000.46000.4600195,100
Mar 21, 20250.46000.48900.45000.46000.4600191,700
Mar 20, 20250.48500.50000.43500.46900.4690159,500
Mar 19, 20250.45000.52000.43500.50000.5000835,600
Mar 18, 20250.44200.49500.43500.47000.4700895,800
Mar 17, 20250.45000.50000.43500.45900.4590375,800
Mar 14, 20250.45800.50000.43700.46500.4650226,800
Mar 13, 20250.48300.53000.45000.48500.48501,230,600
Mar 12, 20250.43200.52000.42600.49700.4970408,300
Mar 11, 20250.47100.50000.42000.43200.432088,600
Mar 10, 20250.47100.51000.43700.47100.471026,300
Mar 7, 20250.47800.53000.46000.48600.4860460,900
Mar 6, 20250.45800.56100.45000.51000.5100305,700
Mar 5, 20250.45100.50800.45100.47100.471051,100
Mar 4, 20250.44400.45100.41600.45100.451072,900
Mar 3, 20250.45100.48000.43000.47100.4710112,900
Feb 28, 20250.47500.51700.43300.47000.4700176,700
Feb 27, 20250.47500.52000.45000.48100.4810224,400
Feb 26, 20250.54000.54000.49000.49000.4900175,800
Feb 25, 20250.54000.56600.47800.55700.5570364,300
Feb 24, 20250.54300.62700.48000.53700.53701,529,900
Feb 21, 20250.48900.51800.46100.51000.5100319,600
Feb 20, 20250.46900.49000.46100.49000.490039,600
Feb 19, 20250.47200.50000.45200.49000.490033,300
Feb 18, 20250.45000.47800.43700.47300.473045,600
Feb 14, 20250.46900.48000.44000.46000.460047,000
Feb 13, 20250.44800.46800.43500.46600.4660159,800
Feb 12, 20250.42000.45800.41000.43200.432066,400
Feb 11, 20250.42000.45000.42000.43600.436082,500
Feb 10, 20250.47000.50000.41000.43000.4300767,400
Feb 7, 20250.62200.65000.59100.63000.63001,931,600
Feb 6, 20250.55000.62000.52000.59000.5900415,600
Feb 5, 20250.47000.57000.45300.54000.5400324,500
Feb 4, 20250.45800.51800.45800.48900.489029,100
Feb 3, 20250.47500.47700.45400.46000.460020,000
Jan 31, 20250.46900.49900.44100.46800.468035,100
Jan 30, 20250.46000.49900.45700.48800.488031,300
Jan 29, 20250.46600.49000.44100.46700.467039,700
Jan 28, 20250.50900.50900.41000.48900.4890131,000
Jan 27, 20250.45500.52000.45400.47000.4700145,900
Jan 24, 20250.45500.48900.42700.48000.480088,500
Jan 23, 20250.45700.55500.42500.45500.4550549,600
Jan 22, 20250.44500.48000.44000.46300.463040,600
Jan 21, 20250.42800.45800.40300.45800.4580135,000
Jan 17, 20250.41400.44400.40500.41100.4110714,800
Jan 16, 20250.42800.45000.41500.44000.4400133,400
Jan 15, 20250.41000.44900.39500.44200.442086,400
Jan 14, 20250.42900.43000.38100.42300.423078,800
Jan 13, 20250.47000.49700.41000.44000.4400340,300
Jan 10, 20250.58100.65000.46100.52900.52902,378,400
Jan 8, 20250.76200.76200.57100.62000.6200273,100
Jan 7, 20250.63900.84900.61000.76300.7630759,600
Jan 6, 20250.58400.64000.58000.61000.610050,700
Jan 3, 20250.60100.61500.55000.60200.602098,500
Jan 2, 20250.61900.62800.58000.62000.620093,500
Dec 31, 20240.49900.63000.48000.56300.5630202,400
Dec 30, 20240.53400.57000.48400.50700.5070105,400
Dec 27, 20240.49100.68000.46600.52100.5210430,600
Dec 26, 20240.44500.51400.41200.47300.4730209,400
Dec 24, 20240.45200.47900.41000.42200.422038,200
Dec 23, 20240.49500.51500.43500.44100.441099,400
Dec 20, 20240.38100.51800.38000.51000.5100408,300
Dec 19, 20240.44900.45000.39000.41000.4100159,000
Dec 18, 20240.43900.45500.38300.43000.430093,200
Dec 17, 20240.45200.46900.41100.42000.420021,700
Dec 16, 20240.45000.45900.41100.42100.421049,200
Dec 13, 20240.49500.52700.44500.44500.445038,700
Dec 12, 20240.59000.61500.49100.49500.4950134,200
Dec 11, 20240.60200.70000.57900.59200.592079,100
Dec 10, 20240.58800.60500.54700.56200.562024,000
Dec 9, 20240.58000.58800.52600.58800.588026,200
Dec 6, 20240.60900.61000.55500.58300.583071,300
Dec 5, 20240.64900.64900.54200.59100.591063,900
Dec 4, 20240.65000.68200.61000.64500.645039,300
Dec 3, 20240.58000.68000.58000.65000.650069,400
Dec 2, 20240.68500.68500.57300.58300.583075,600
Nov 29, 20240.58400.78000.53200.60000.6000185,600
Nov 27, 20240.55800.63000.52500.58500.585041,900
Nov 26, 20240.53500.55500.50600.55000.550015,300
Nov 25, 20240.54300.58800.52600.56000.560016,300
Nov 22, 20240.54100.58000.54000.56400.564021,800
Nov 21, 20240.55000.58100.53500.54000.54008,300
Nov 20, 20240.57300.57300.53500.53800.538014,300
Nov 19, 20240.51000.58000.51000.53500.535027,700
Nov 18, 20240.55000.56500.50100.53400.534031,500
Nov 15, 20240.52500.54000.50000.52600.526051,900
Nov 14, 20240.52900.55000.50100.53600.536056,000
Nov 13, 20240.61100.61500.52800.54500.5450157,500
Nov 12, 20240.67000.67000.61000.62900.629062,300
Nov 11, 20240.74000.74000.61300.66400.664049,400
Nov 8, 20240.73600.78900.55000.70000.7000275,300
Nov 7, 20240.76900.80000.73000.75900.7590110,400
Nov 6, 20240.78600.79000.73000.74000.740031,600
Nov 5, 20240.75100.78400.74500.74800.748019,800
Nov 4, 20240.79000.79000.73000.78500.785038,700
Nov 1, 20240.80900.80900.77200.79800.798015,300
Oct 31, 20240.76100.81900.76000.80900.809043,600
Oct 30, 20240.78000.80000.77100.80000.800035,700
Oct 29, 20240.79500.80300.76900.78000.780053,000
Oct 28, 20240.79000.82100.77100.80300.803049,000
Oct 25, 20240.80500.83000.77300.79900.799060,100
Oct 24, 20240.80000.80900.77500.78700.787076,200
Oct 23, 20240.79700.85000.77500.77500.775045,900
Oct 22, 20240.81100.86600.77000.81100.8110203,800
Oct 21, 20240.83000.83000.73000.77000.770062,500
Oct 18, 20240.86200.88000.82000.83200.832025,100
Oct 17, 20240.84000.86900.80000.81800.818023,000
Oct 16, 20240.86500.87000.76000.84000.840063,300
Oct 15, 20240.91100.92500.83700.84400.844065,600
Oct 14, 20240.89500.95000.86000.91900.9190207,800
Oct 11, 20240.76800.87000.76800.84000.8400191,500
Oct 10, 20240.81400.81400.75900.76800.768023,400
Oct 9, 20240.76400.81000.73000.77000.770026,300
Oct 8, 20240.78000.78000.75000.76500.765028,200
Oct 7, 20240.78200.78200.73000.73000.730042,600
Oct 4, 20240.75000.80000.75000.75400.754046,700
Oct 3, 20240.81000.81500.76000.76000.760035,700
Oct 2, 20240.84000.87000.78300.80100.801082,900
Oct 1, 20240.85700.85700.79000.82800.8280110,400
Sep 30, 20240.83400.84700.78500.81900.819027,800
Sep 27, 20240.83800.84300.78300.80300.803047,900
Sep 26, 20240.88300.88300.78100.82100.82108,900
Sep 25, 20240.84100.85800.75000.80100.801048,500
Sep 24, 20240.88800.89800.85000.85000.850026,400
Sep 23, 20240.91000.91000.83200.85800.858026,900
Sep 20, 20240.86000.92000.80100.86800.868099,600
Sep 19, 20240.94900.94900.87500.88900.889040,500
Sep 18, 20240.98000.98000.88700.94000.940087,100
Sep 17, 20241.00001.02000.92800.94900.949041,100
Sep 16, 20240.94600.99300.90000.98000.9800102,400
Sep 13, 20241.03001.14000.96000.97500.9750251,800
Sep 12, 20240.99001.08000.96401.02001.0200197,100
Sep 11, 20240.93701.26000.87001.09001.0900598,600
Sep 10, 20240.81000.91100.77500.90300.9030336,900
Sep 9, 20240.75000.79000.74000.76000.7600119,600
Sep 6, 20240.77900.78000.70600.73200.732055,300
Sep 5, 20240.76000.79900.75000.77000.7700103,800
Sep 4, 20240.88000.90000.72200.75000.7500165,900
Sep 3, 20240.85800.85900.80000.85200.852092,200
Aug 30, 20240.81000.89000.80900.86000.860057,400
Aug 29, 20240.81000.89000.80100.82700.827050,300
Aug 28, 20240.88000.88000.77300.80100.8010182,700
Aug 27, 20240.95000.95000.75200.89000.8900151,400
Aug 26, 20240.95001.00000.91000.93800.9380100,500
Aug 23, 20240.98701.05000.92700.97000.9700176,200
Aug 22, 20241.09001.11000.95400.98000.9800263,500
Aug 21, 20241.51001.51000.85001.07001.07001,181,700
Aug 20, 20241.47001.52001.43001.48001.4800200,400
Aug 19, 20241.50001.59001.41001.48001.4800269,600
Aug 16, 20241.76001.84701.23001.44001.44001,334,100
Aug 15, 20241.96002.12001.72001.85001.85001,031,600
Aug 14, 20242.10002.64001.80002.01002.01007,524,000
Aug 13, 20242.03002.50001.60002.42002.42007,953,100
Aug 12, 20241.43002.82001.35002.30002.3000182,756,200
Aug 9, 20240.73601.04000.71101.01001.01002,375,000
Aug 8, 20240.80700.86000.69000.69000.6900188,400
Aug 7, 20240.80000.85500.78000.80000.8000345,600
Aug 6, 20240.71000.97000.70000.87000.8700585,500
Aug 5, 20240.71900.73900.65000.73200.7320267,700
Aug 2, 20240.84000.87500.75100.76000.76001,120,300
Aug 1, 20241.12401.17000.91000.93000.9300300,100
Jul 31, 20241.34001.40001.06001.11001.1100204,900
Jul 30, 20241.19001.50001.11501.36001.3600467,400
Jul 29, 20241.38001.43001.14001.20001.2000312,100
Jul 26, 20241.75001.78001.34001.42001.4200716,300
Jul 25, 20241.56002.17001.55002.07002.07001,597,400
Jul 24, 20241.70002.11901.67001.72001.7200285,200
Jul 23, 20242.27002.30001.81001.92001.9200523,800
Jul 22, 20243.29003.29002.25002.70002.7000463,700
Jul 19, 20243.49004.20002.25003.41003.4100590,300