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

(NY: PSQH )

3.730 -0.080 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2024 5.100 5.120 4.823 4.970 232,014 -0.07(-1.39%)
Jan 30, 2024 5.340 5.510 4.930 5.040 302,277 -0.24(-4.55%)
Jan 29, 2024 5.400 5.409 5.160 5.280 97,501 -0.11(-2.04%)
Jan 26, 2024 5.430 5.890 5.310 5.390 188,853 -0.07(-1.28%)
Jan 25, 2024 5.810 6.260 5.400 5.460 245,833 -0.59(-9.75%)
Jan 24, 2024 5.970 6.120 5.850 6.050 317,192 -0.27(-4.27%)
Jan 23, 2024 6.260 6.820 5.530 6.320 817,473 -0.02(-0.32%)
Jan 22, 2024 5.070 6.670 5.070 6.340 1,260,267 +1.25(+24.56%)
Jan 19, 2024 5.270 5.270 4.970 5.090 122,957 -0.06(-1.17%)
Jan 18, 2024 5.170 5.280 5.097 5.150 153,611 +0.14(+2.79%)
Jan 17, 2024 5.370 5.540 4.910 5.010 514,273 -0.41(-7.56%)
Jan 16, 2024 5.010 5.720 5.055 5.420 792,706 +0.31(+6.07%)
Jan 12, 2024 4.920 5.120 4.920 5.110 116,441 +0.14(+2.82%)
Jan 11, 2024 5.020 5.190 4.850 4.970 158,843 -0.15(-2.93%)
Jan 10, 2024 5.090 5.200 5.050 5.120 57,248 +0.03(+0.59%)
Jan 09, 2024 5.120 5.250 5.000 5.090 57,550 +0.06(+1.19%)
Jan 08, 2024 4.940 5.110 4.794 5.030 124,643 +0.00(+0.00%)
Jan 05, 2024 5.000 5.120 4.911 5.030 74,163 +0.12(+2.44%)
Jan 04, 2024 5.000 5.190 4.910 4.910 55,220 -0.15(-2.96%)
Jan 03, 2024 5.000 5.110 4.870 5.060 71,850 -0.01(-0.20%)
Jan 02, 2024 5.120 5.120 4.850 5.070 103,544 -0.17(-3.24%)
Dec 29, 2023 5.490 5.500 5.150 5.240 112,219 -0.14(-2.60%)
Dec 28, 2023 5.680 5.680 5.300 5.380 96,549 -0.29(-5.11%)
Dec 27, 2023 5.600 5.750 5.530 5.670 71,362 +0.08(+1.43%)
Dec 26, 2023 5.680 5.680 5.380 5.590 71,422 +0.02(+0.36%)
Dec 22, 2023 5.440 5.760 5.439 5.570 103,115 +0.16(+2.96%)
Dec 21, 2023 5.370 5.550 5.318 5.410 63,626 +0.01(+0.19%)
Dec 20, 2023 5.210 5.950 5.200 5.400 160,441 +0.06(+1.12%)
Dec 19, 2023 5.060 5.380 4.900 5.340 272,158 +0.23(+4.50%)
Dec 18, 2023 5.220 5.340 5.070 5.110 77,469 -0.08(-1.54%)
Dec 15, 2023 5.250 5.364 5.070 5.190 98,702 -0.11(-2.08%)
Dec 14, 2023 5.000 5.646 5.000 5.300 221,044 +0.54(+11.34%)
Dec 13, 2023 4.800 4.960 4.620 4.760 153,588 -0.15(-3.05%)
Dec 12, 2023 5.070 5.150 4.700 4.910 160,005 -0.27(-5.21%)
Dec 11, 2023 5.280 5.400 5.000 5.180 217,166 -0.03(-0.58%)
Dec 08, 2023 5.390 5.390 4.915 5.210 172,443 -0.15(-2.80%)
Dec 07, 2023 5.650 5.720 5.300 5.360 85,210 -0.22(-3.94%)
Dec 06, 2023 5.810 5.930 5.450 5.580 107,517 -0.19(-3.29%)
Dec 05, 2023 6.150 6.236 5.600 5.770 159,035 -0.41(-6.63%)
Dec 04, 2023 6.000 6.560 6.000 6.180 155,643 +0.18(+3.00%)
Dec 01, 2023 5.680 6.100 5.500 6.000 192,784 +0.29(+5.08%)
Nov 30, 2023 5.960 5.960 5.530 5.710 73,841 -0.05(-0.87%)
Nov 29, 2023 6.080 6.120 5.700 5.760 91,724 -0.22(-3.68%)
Nov 28, 2023 5.710 6.030 5.460 5.980 128,399 +0.30(+5.28%)
Nov 27, 2023 5.670 5.810 5.590 5.680 87,397 -0.05(-0.87%)
Nov 24, 2023 5.420 5.800 5.350 5.730 53,244 +0.31(+5.72%)
Nov 22, 2023 5.520 5.640 5.256 5.420 93,614 +0.06(+1.12%)
Nov 21, 2023 5.270 5.390 5.070 5.360 121,382 +0.01(+0.19%)
Nov 20, 2023 5.790 5.850 5.310 5.350 206,586 -0.44(-7.60%)
Nov 17, 2023 5.960 6.121 5.760 5.790 131,986 -0.25(-4.14%)
Nov 16, 2023 5.810 6.070 5.810 6.040 62,857 +0.12(+2.03%)
Nov 15, 2023 6.580 6.600 5.760 5.920 248,712 -0.54(-8.36%)
Nov 14, 2023 6.760 7.010 6.460 6.460 214,127 -0.32(-4.72%)
Nov 13, 2023 6.600 6.840 6.395 6.780 77,924 +0.23(+3.51%)
Nov 10, 2023 6.240 6.650 6.220 6.550 107,681 +0.23(+3.64%)
Nov 09, 2023 6.870 6.920 6.270 6.320 181,790 -0.58(-8.41%)
Nov 08, 2023 6.500 6.990 6.495 6.900 784,293 +0.43(+6.65%)
Nov 07, 2023 6.660 6.840 6.380 6.470 180,468 -0.18(-2.71%)
Nov 06, 2023 6.860 6.920 6.500 6.650 172,650 +0.08(+1.22%)
Nov 03, 2023 6.330 6.890 6.330 6.570 147,484 +0.30(+4.78%)
Nov 02, 2023 6.340 6.420 6.050 6.270 170,120 +0.17(+2.79%)
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.