tiprankstipranks
PS International Group (PSIG)
NASDAQ:PSIG
US Market
PSIG
PS International Group
RESEARCH TOOLSreports

PS International Group (PSIG) Historical Prices

47 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 06, 2026
6.28
6.59
6.28
6.52
6.52
+3.66%
78,711
0.99
Apr 03, 2026
6.25
6.37
6.24
6.29
6.29
0.00%
0
0.00
Apr 02, 2026
6.25
6.37
6.24
6.29
6.29
+1.29%
72,768
0.89
Apr 01, 2026
6.13
6.44
6.13
6.21
6.21
+1.47%
142,541
1.78
Mar 31, 2026
6.19
6.42
6.01
6.12
6.12
+0.16%
894,615
13.56
Mar 30, 2026
5.95
6.46
5.64
6.11
6.11
+1.50%
1,213,281
23.81
Mar 27, 2026
5.71
6.29
5.71
6.02
6.02
+5.61%
11,053
0.21
Mar 26, 2026
5.45
5.91
5.40
5.70
5.70
+7.34%
164,906
3.38
Mar 25, 2026
5.31
5.78
5.00
5.31
5.31
-0.75%
72,745
1.51
Mar 24, 2026
5.48
5.73
5.30
5.35
5.35
+0.38%
6,561
0.13
Mar 23, 2026
5.30
5.35
5.29
5.33
5.33
+0.57%
3,840
0.08
Mar 20, 2026
5.33
5.35
5.29
5.30
5.30
-0.84%
3,312
0.06
Mar 19, 2026
5.39
5.45
5.30
5.35
5.35
+0.28%
5,255
0.09
Mar 18, 2026
5.34
5.34
5.33
5.33
5.33
-1.95%
837
0.02
Mar 17, 2026
5.44
5.44
5.44
5.44
5.44
+0.11%
696
0.01
Mar 16, 2026
5.47
5.50
5.36
5.43
5.43
-1.27%
1,509
0.03
Mar 13, 2026
5.73
5.73
5.39
5.50
5.50
-4.51%
6,081
0.10
Mar 12, 2026
5.72
5.76
5.70
5.76
5.76
+0.70%
3,006
0.05
Mar 11, 2026
5.72
5.76
5.71
5.72
5.72
-2.05%
5,701
0.08
Mar 10, 2026
6.20
6.39
5.80
5.84
5.84
-5.81%
34,357
0.47
Mar 09, 2026
6.26
6.37
6.17
6.20
6.20
-2.52%
3,145
0.04
Mar 06, 2026
6.34
6.49
6.34
6.36
6.36
-2.75%
8,543
0.11
Mar 05, 2026
6.58
6.58
6.41
6.54
6.54
-0.61%
3,284
0.04
Mar 04, 2026
6.57
6.59
6.27
6.58
6.58
+1.46%
7,341
0.09
Mar 03, 2026
6.69
6.69
6.30
6.49
6.49
-3.06%
31,065
0.39
Mar 02, 2026
6.21
6.80
6.19
6.69
6.69
+8.08%
163,916
2.15
Feb 27, 2026
6.21
6.30
6.19
6.19
6.19
-0.64%
32,532
0.43
Feb 26, 2026
5.75
6.48
5.74
6.23
6.23
+7.60%
228,551
3.16
Feb 25, 2026
5.60
5.90
5.30
5.79
5.79
+3.95%
404,885
5.66
Feb 24, 2026
5.90
5.90
5.57
5.57
5.57
-1.24%
5,726
0.08
Feb 23, 2026
5.45
5.84
5.45
5.64
5.64
+3.30%
7,164
0.09
Feb 20, 2026
5.48
5.53
5.46
5.46
5.46
-0.36%
5,244
0.07
Feb 19, 2026
5.35
5.48
5.35
5.48
5.48
+2.43%
10,380
0.13
Feb 18, 2026
5.22
6.00
5.22
5.35
5.35
-0.74%
229,161
3.10
Feb 17, 2026
5.60
5.67
5.23
5.39
5.39
-3.58%
33,253
0.45
Feb 16, 2026
5.36
5.78
5.10
5.59
5.59
0.00%
0
0.00
Feb 13, 2026
5.36
5.78
5.10
5.59
5.59
+11.58%
305,947
4.47
Feb 12, 2026
5.38
5.80
4.95
5.01
5.01
-7.39%
34,658
0.51
Feb 11, 2026
4.95
5.68
4.95
5.41
5.41
-3.05%
25,761
0.38
Feb 10, 2026
5.51
5.60
5.50
5.50
5.50
-1.43%
2,446
0.04
Feb 09, 2026
5.48
5.61
5.46
5.58
5.58
+0.36%
3,539
0.05
Feb 06, 2026
5.81
6.06
5.56
5.56
5.56
-4.30%
12,210
0.18
Feb 05, 2026
5.57
6.19
5.55
5.81
5.81
+2.65%
8,313
0.12
Feb 04, 2026
6.43
6.45
5.52
5.66
5.66
-11.01%
16,393
0.24
Feb 03, 2026
6.13
6.62
5.55
6.36
6.36
-1.24%
66,650
1.00
Feb 02, 2026
4.81
6.92
4.41
6.44
6.44
+33.89%
440,998
7.41
Jan 30, 2026
4.27
4.98
4.25
4.81
4.81
+15.35%
29,620
0.49
Jan 29, 2026
4.10
4.35
4.10
4.17
4.17
+1.71%
6,604
0.11
Jan 28, 2026
4.15
4.26
4.10
4.10
4.10
-2.84%
3,833
0.06
Jan 27, 2026
4.25
4.27
4.10
4.22
4.22
0.00%
11,069
0.18
Rows:
50