Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PS International Group Ltd. - Ordinary Shares (NQ: PSIG )

0.5855 +0.0355 (+6.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.5575 0.6299 0.5251 0.5855 41,944 +0.04(+6.45%)
Nov 26, 2024 0.5354 0.5550 0.5060 0.5500 13,826 -0.01(-1.79%)
Nov 25, 2024 0.5434 0.5877 0.5256 0.5600 16,286 -0.00(-0.73%)
Nov 22, 2024 0.5410 0.5800 0.5400 0.5641 21,800 +0.02(+4.46%)
Nov 21, 2024 0.5500 0.5809 0.5350 0.5400 7,809 +0.00(+0.47%)
Nov 20, 2024 0.5732 0.5732 0.5350 0.5375 14,254 +0.00(+0.47%)
Nov 19, 2024 0.5101 0.5800 0.5101 0.5350 27,680 +0.00(+0.19%)
Nov 18, 2024 0.5500 0.5650 0.5015 0.5340 31,460 +0.01(+1.52%)
Nov 15, 2024 0.5247 0.5400 0.5000 0.5260 51,879 -0.01(-1.87%)
Nov 14, 2024 0.5287 0.5500 0.5015 0.5360 55,957 -0.01(-1.65%)
Nov 13, 2024 0.6110 0.6150 0.5281 0.5450 157,519 -0.08(-13.30%)
Nov 12, 2024 0.6700 0.6700 0.6100 0.6286 62,348 -0.04(-5.29%)
Nov 11, 2024 0.7398 0.7398 0.6126 0.6637 48,723 -0.04(-5.19%)
Nov 08, 2024 0.7362 0.7888 0.5500 0.7000 275,322 -0.06(-7.77%)
Nov 07, 2024 0.7700 0.8000 0.7301 0.7590 110,410 +0.02(+2.57%)
Nov 06, 2024 0.7900 0.7900 0.7300 0.7400 31,567 -0.01(-1.10%)
Nov 05, 2024 0.7510 0.7843 0.7450 0.7482 18,927 -0.04(-4.71%)
Nov 04, 2024 0.7900 0.7901 0.7300 0.7852 38,735 -0.01(-1.54%)
Nov 01, 2024 0.8090 0.8090 0.7720 0.7975 15,315 -0.01(-1.42%)
Oct 31, 2024 0.7606 0.8190 0.7600 0.8090 43,593 +0.01(+1.14%)
Oct 30, 2024 0.7800 0.8000 0.7710 0.7999 36,131 +0.02(+2.55%)
Oct 29, 2024 0.8000 0.8025 0.7685 0.7800 52,965 -0.02(-2.80%)
Oct 28, 2024 0.7898 0.8211 0.7710 0.8025 48,549 +0.00(+0.43%)
Oct 25, 2024 0.8048 0.8299 0.7725 0.7991 60,134 +0.01(+1.52%)
Oct 24, 2024 0.8000 0.8090 0.7750 0.7871 76,191 +0.01(+1.52%)
Oct 23, 2024 0.7967 0.8498 0.7750 0.7753 45,919 -0.04(-4.40%)
Oct 22, 2024 0.8114 0.8655 0.7700 0.8110 202,820 +0.04(+5.31%)
Oct 21, 2024 0.8300 0.8300 0.7300 0.7701 62,528 -0.06(-7.48%)
Oct 18, 2024 0.8620 0.8800 0.8200 0.8324 25,097 +0.01(+1.76%)
Oct 17, 2024 0.8400 0.8687 0.8001 0.8180 23,029 -0.02(-2.62%)
Oct 16, 2024 0.8700 0.8698 0.7601 0.8400 62,984 -0.00(-0.51%)
Oct 15, 2024 0.9106 0.9250 0.8368 0.8443 65,636 -0.07(-8.13%)
Oct 14, 2024 0.8950 0.9500 0.8600 0.9190 207,807 +0.08(+9.43%)
Oct 11, 2024 0.7682 0.8700 0.7682 0.8398 191,470 +0.07(+9.35%)
Oct 10, 2024 0.8140 0.8140 0.7592 0.7680 22,382 -0.00(-0.30%)
Oct 09, 2024 0.7640 0.8100 0.7300 0.7703 26,314 +0.01(+0.69%)
Oct 08, 2024 0.7800 0.7800 0.7500 0.7650 28,214 +0.03(+4.78%)
Oct 07, 2024 0.7819 0.7820 0.7300 0.7301 42,622 -0.02(-3.18%)
Oct 04, 2024 0.7502 0.8004 0.7502 0.7541 46,650 -0.01(-0.78%)
Oct 03, 2024 0.8100 0.8150 0.7600 0.7600 35,619 -0.04(-5.14%)
Oct 02, 2024 0.8400 0.8700 0.7829 0.8012 82,915 -0.03(-3.26%)
Oct 01, 2024 0.8570 0.8570 0.7900 0.8282 110,374 +0.01(+1.12%)
Sep 30, 2024 0.8343 0.8471 0.7851 0.8190 28,324 +0.02(+2.03%)
Sep 27, 2024 0.8384 0.8430 0.7825 0.8027 47,939 -0.02(-2.17%)
Sep 26, 2024 0.8829 0.8829 0.7810 0.8205 8,919 +0.02(+2.43%)
Sep 25, 2024 0.8410 0.8580 0.7500 0.8010 48,508 -0.05(-5.78%)
Sep 24, 2024 0.8880 0.8980 0.8500 0.8501 26,404 -0.01(-0.86%)
Sep 23, 2024 0.9099 0.9099 0.8325 0.8575 26,908 -0.01(-1.24%)
Sep 20, 2024 0.8601 0.9200 0.8011 0.8683 99,628 -0.02(-2.27%)
Sep 19, 2024 0.9490 0.9490 0.8750 0.8885 40,650 -0.05(-5.48%)
Sep 18, 2024 0.9799 0.9799 0.8867 0.9400 87,146 -0.01(-0.95%)
Sep 17, 2024 1.000 1.020 0.9280 0.9490 41,096 -0.03(-3.16%)
Sep 16, 2024 0.9458 0.9930 0.9000 0.9800 102,453 +0.01(+0.51%)
Sep 13, 2024 1.030 1.140 0.9600 0.9750 251,789 -0.05(-4.42%)
Sep 12, 2024 0.9900 1.080 0.9639 1.020 197,128 -0.07(-6.41%)
Sep 11, 2024 0.9370 1.260 0.8700 1.090 597,238 +0.19(+20.66%)
Sep 10, 2024 0.8100 0.9108 0.7750 0.9034 336,651 +0.14(+18.87%)
Sep 09, 2024 0.7500 0.7900 0.7400 0.7600 119,593 +0.03(+3.83%)
Sep 06, 2024 0.7790 0.7800 0.7060 0.7320 55,348 -0.04(-4.91%)
Sep 05, 2024 0.7600 0.7993 0.7500 0.7698 103,793 +0.02(+2.64%)
Sep 04, 2024 0.8800 0.8999 0.7220 0.7500 165,881 -0.10(-11.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.