Dark

PSIG
PS International Group Ltd.
stock NASDAQ

At Close

May 16, 2025 3:57:30 PM EDT

0.3210USD-8.014%(-0.0280)174,119

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 8:49:30 AM EDT

0.3599USD+3.123%(+0.0109)22,373

After-hours

May 16, 2025 4:31:30 PM EDT

0.3120USD-2.813%(-0.0090)963

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.350000	0.350000	0.311900	0.321030	-8.014%	174,119	0.000%
2025-05-15	0.331700	0.390000	0.317500	0.349000	+9.062%	814,183	-8.014%
2025-05-14	0.314000	0.344000	0.291010	0.320000	+0.273%	212,729	+0.322%
2025-05-13	0.322200	0.360000	0.314000	0.319129	-6.139%	424,650	+0.596%
2025-05-12	0.325300	0.360000	0.290000	0.340000	+6.283%	1,317,717	-5.579%
2025-05-09	0.400000	0.530000	0.267700	0.319900	-17.995%	4,745,182	+0.353%
2025-05-08	0.395000	0.395000	0.365000	0.390100	-1.215%	53,467	-17.706%
2025-05-07	0.391000	0.395000	0.385600	0.394900	-3.659%	61,119	-18.706%
2025-05-06	0.412400	0.412400	0.381000	0.409900	-2.148%	2,895	-21.681%
2025-05-05	0.400500	0.430000	0.380300	0.418900	-3.479%	52,942	-23.364%
2025-05-02	0.419900	0.434000	0.400600	0.434000	+3.358%	7,768	-26.030%
2025-05-01	0.421800	0.428300	0.400000	0.419900	-4.546%	41,224	-23.546%
2025-04-30	0.436500	0.449800	0.411000	0.439900	+1.173%	9,402	-27.022%
2025-04-29	0.413100	0.450000	0.406500	0.434800	+1.541%	161,582	-26.166%
2025-04-28	0.409400	0.439000	0.400100	0.428200	+0.800%	55,897	-25.028%
2025-04-25	0.421500	0.424900	0.400000	0.424800	+0.903%	39,607	-24.428%
2025-04-24	0.459900	0.459900	0.407500	0.421000	-12.292%	250,416	-23.746%
2025-04-23	0.405400	0.482000	0.405400	0.480000	+14.668%	384,892	-33.119%
2025-04-22	0.400000	0.419900	0.400000	0.418600	+3.897%	9,709	-23.309%
2025-04-21	0.407300	0.423600	0.400000	0.402900	-6.302%	22,226	-20.320%
2025-04-17	0.449900	0.449900	0.405000	0.430000	-4.423%	116,952	-25.342%
2025-04-16	0.426000	0.450000	0.390000	0.449900	-0.022%	23,788	-28.644%
2025-04-15	0.430000	0.450000	0.410100	0.450000	+4.651%	7,034	-28.660%
2025-04-14	0.422650	0.445000	0.420000	0.430000	-3.088%	30,693	-25.342%
2025-04-11	0.430000	0.450000	0.419999	0.443700	+3.306%	121,045	-27.647%
2025-04-10	0.417000	0.429600	0.390300	0.429500	-0.023%	102,966	-25.255%
2025-04-09	0.416000	0.440000	0.416000	0.429600	-0.070%	15,191	-25.272%
2025-04-08	0.440000	0.478000	0.416500	0.429900	-2.073%	73,526	-25.324%
2025-04-07	0.438400	0.457500	0.418000	0.439000	+0.251%	7,911	-26.872%
2025-04-04	0.430000	0.460000	0.416000	0.437900	-0.703%	37,138	-26.689%
2025-04-03	0.455700	0.499900	0.440000	0.441000	-8.125%	141,888	-27.204%
2025-04-02	0.465600	0.480000	0.460600	0.480000	0.000%	18,689	-33.119%
2025-04-01	0.475000	0.500000	0.431400	0.480000	+7.143%	221,769	-33.119%
2025-03-31	0.449900	0.480000	0.430000	0.448000	0.000%	761,731	-28.342%
2025-03-28	0.440000	0.462035	0.424000	0.448000	-2.609%	115,941	-28.342%
2025-03-27	0.462000	0.473000	0.450000	0.460000	-1.888%	36,060	-30.211%
2025-03-26	0.461500	0.484300	0.461500	0.468850	-0.032%	38,813	-31.528%
2025-03-25	0.446200	0.484000	0.446200	0.469000	+1.957%	67,020	-31.550%
2025-03-24	0.451900	0.475000	0.440200	0.460000	0.000%	195,164	-30.211%
2025-03-21	0.460000	0.489000	0.450100	0.460000	-1.961%	191,702	-30.211%
2025-03-20	0.485000	0.499900	0.434700	0.469200	-6.160%	159,504	-31.579%
2025-03-19	0.450000	0.520000	0.435000	0.500000	+6.406%	835,642	-35.794%
2025-03-18	0.442100	0.495000	0.435000	0.469900	+2.375%	895,765	-31.681%
2025-03-17	0.450000	0.499900	0.435000	0.459000	-1.269%	375,830	-30.059%
2025-03-14	0.457800	0.499900	0.436600	0.464899	-4.144%	226,848	-30.946%
2025-03-13	0.482700	0.530000	0.450100	0.484999	-2.474%	1,230,978	-33.808%
2025-03-12	0.431800	0.520000	0.426000	0.497300	+15.169%	408,606	-35.445%
2025-03-11	0.471000	0.500000	0.420100	0.431800	-8.323%	88,607	-25.653%
2025-03-10	0.471200	0.510000	0.437000	0.471000	-3.046%	26,350	-31.841%
2025-03-07	0.478100	0.530000	0.460000	0.485799	-4.727%	460,912	-33.917%
2025-03-06	0.458200	0.561100	0.450000	0.509900	+8.259%	305,692	-37.041%
2025-03-05	0.451000	0.508500	0.451000	0.471000	+4.481%	51,346	-31.841%
2025-03-04	0.444000	0.450800	0.416000	0.450800	-4.248%	72,920	-28.787%
2025-03-03	0.451000	0.480000	0.430000	0.470800	+0.149%	113,097	-31.812%
2025-02-28	0.475400	0.516500	0.433200	0.470100	-2.276%	176,786	-31.710%
2025-02-27	0.475000	0.520000	0.450000	0.481050	-1.827%	224,495	-33.265%
2025-02-26	0.540000	0.540000	0.490000	0.490000	-12.013%	175,856	-34.484%
2025-02-25	0.540000	0.565600	0.478300	0.556900	+3.629%	364,673	-42.354%
2025-02-24	0.542600	0.627400	0.480000	0.537399	+5.372%	1,529,907	-40.262%
2025-02-21	0.489000	0.517900	0.460600	0.510000	+4.145%	319,649	-37.053%
2025-02-20	0.468800	0.490000	0.460600	0.489700	-0.061%	39,597	-34.444%
2025-02-19	0.471900	0.500000	0.452100	0.490000	+3.594%	33,338	-34.484%
2025-02-18	0.450000	0.478000	0.436800	0.473000	+2.849%	45,684	-32.129%
2025-02-14	0.469400	0.480000	0.440400	0.459899	-1.267%	47,367	-30.196%
2025-02-13	0.447900	0.467800	0.435000	0.465800	+7.949%	159,767	-31.080%
2025-02-12	0.420000	0.457900	0.410000	0.431500	-1.077%	66,691	-25.601%
2025-02-11	0.420000	0.450000	0.420000	0.436200	+1.465%	82,505	-26.403%
2025-02-10	0.470100	0.500000	0.410000	0.429900	-31.762%	767,396	-25.324%
2025-02-07	0.622000	0.650000	0.590500	0.630000	+6.762%	1,931,552	-49.043%
2025-02-06	0.549500	0.620000	0.520000	0.590100	+9.268%	415,591	-45.597%
2025-02-05	0.469700	0.569700	0.452700	0.540049	+10.372%	356,604	-40.555%
2025-02-04	0.458100	0.518000	0.458000	0.489300	+6.370%	29,061	-34.390%
2025-02-03	0.475100	0.477000	0.454000	0.460000	-1.793%	20,007	-30.211%
2025-01-31	0.469000	0.498600	0.441100	0.468400	-4.016%	35,111	-31.462%
2025-01-30	0.460000	0.499000	0.457000	0.488000	+4.553%	31,283	-34.215%
2025-01-29	0.465500	0.490000	0.440500	0.466750	-4.550%	40,121	-31.220%
2025-01-28	0.509000	0.509000	0.410000	0.489000	+4.043%	131,032	-34.350%
2025-01-27	0.454700	0.519900	0.454200	0.470000	-2.063%	145,870	-31.696%
2025-01-24	0.455000	0.489000	0.427000	0.479900	+5.473%	88,525	-33.105%
2025-01-23	0.457100	0.555100	0.425101	0.455000	-1.643%	549,591	-29.444%
2025-01-22	0.445000	0.480000	0.440000	0.462600	+1.004%	40,606	-30.603%
2025-01-21	0.427500	0.458000	0.403100	0.458000	+11.354%	134,984	-29.906%
2025-01-17	0.413600	0.443500	0.405100	0.411300	-6.523%	714,779	-21.947%
2025-01-16	0.427500	0.449900	0.415100	0.440000	-0.452%	133,380	-27.039%
2025-01-15	0.410000	0.449000	0.395100	0.442000	+4.393%	86,368	-27.369%
2025-01-14	0.429400	0.430400	0.381000	0.423400	-3.771%	78,766	-24.178%
2025-01-13	0.470000	0.496900	0.410000	0.439990	-16.826%	340,299	-27.037%
2025-01-10	0.581000	0.649900	0.460600	0.529000	-14.691%	2,378,376	-39.314%
2025-01-08	0.761800	0.761800	0.570500	0.620100	-18.675%	273,128	-48.229%
2025-01-07	0.639000	0.849100	0.610000	0.762500	+25.000%	759,627	-57.898%
2025-01-06	0.584200	0.640000	0.580100	0.610000	+1.278%	50,682	-47.372%
2025-01-03	0.600900	0.614899	0.550100	0.602300	-2.776%	98,548	-46.699%
2025-01-02	0.619000	0.628000	0.579900	0.619500	+9.965%	93,479	-48.179%
2024-12-31	0.498700	0.630000	0.480000	0.563361	+11.029%	202,435	-43.015%
2024-12-30	0.534000	0.570000	0.484320	0.507400	-2.610%	105,446	-36.730%
2024-12-27	0.491200	0.680000	0.466000	0.521000	+10.148%	430,610	-38.382%
2024-12-26	0.445050	0.513700	0.411500	0.473000	+11.979%	209,420	-32.129%
2024-12-24	0.451800	0.478500	0.410000	0.422400	-4.283%	38,177	-23.999%
2024-12-23	0.494700	0.514900	0.435000	0.441300	-13.471%	99,613	-27.254%
2024-12-20	0.380800	0.517500	0.380000	0.510000	+24.360%	408,263	-37.053%
2024-12-19	0.449000	0.449900	0.390000	0.410100	-4.517%	159,226	-21.719%
2024-12-18	0.439300	0.454500	0.382900	0.429500	+2.262%	93,187	-25.255%
2024-12-17	0.451500	0.468600	0.411200	0.420000	-0.238%	21,703	-23.564%
2024-12-16	0.450000	0.459000	0.411100	0.421000	-5.372%	49,201	-23.746%
2024-12-13	0.495100	0.526900	0.444900	0.444900	-10.121%	38,740	-27.842%
2024-12-12	0.589700	0.615200	0.491000	0.495000	-16.427%	134,192	-35.145%
2024-12-11	0.601800	0.700000	0.578750	0.592300	+5.391%	79,131	-45.799%
2024-12-10	0.588000	0.605400	0.547000	0.562000	-4.389%	23,986	-42.877%
2024-12-09	0.580000	0.588000	0.526000	0.587800	+0.893%	26,205	-45.384%
2024-12-06	0.609000	0.610000	0.555000	0.582600	-1.430%	71,339	-44.897%
2024-12-05	0.649000	0.649000	0.542282	0.591050	-8.379%	63,876	-45.685%
2024-12-04	0.650000	0.682400	0.610000	0.645100	-0.754%	39,270	-50.236%
2024-12-03	0.580000	0.680000	0.580000	0.650000	+11.492%	69,403	-50.611%
2024-12-02	0.685000	0.685000	0.573000	0.583000	-2.833%	75,559	-44.935%
2024-11-29	0.584485	0.780000	0.532000	0.600000	+2.477%	185,566	-46.495%
2024-11-27	0.557500	0.629900	0.525100	0.585499	+6.454%	41,944	-45.170%
2024-11-26	0.535400	0.555000	0.506000	0.550000	-1.786%	15,326	-41.631%
2024-11-25	0.543400	0.587700	0.525600	0.560000	-0.727%	16,286	-42.673%
2024-11-22	0.541000	0.580000	0.540000	0.564100	+4.463%	21,800	-43.090%
2024-11-21	0.550000	0.580933	0.535000	0.540000	+0.465%	8,309	-40.550%
2024-11-20	0.573200	0.573200	0.535000	0.537500	+0.467%	14,254	-40.273%
2024-11-19	0.510100	0.580000	0.510100	0.535000	+0.187%	27,529	-39.994%
2024-11-18	0.550000	0.565000	0.501500	0.534000	+1.521%	31,460	-39.882%
2024-11-15	0.524700	0.540000	0.500000	0.526000	-1.866%	51,879	-38.968%
2024-11-14	0.528700	0.550000	0.501500	0.536000	-1.651%	56,007	-40.106%
2024-11-13	0.611000	0.615000	0.528100	0.545000	-13.299%	157,697	-41.095%
2024-11-12	0.670000	0.670000	0.610000	0.628600	-5.289%	62,358	-48.929%
2024-11-11	0.739800	0.739800	0.612600	0.663700	-5.186%	49,413	-51.630%
2024-11-08	0.736200	0.788800	0.550000	0.700000	-7.773%	275,322	-54.139%
2024-11-07	0.769000	0.800000	0.730100	0.759000	+2.568%	110,624	-57.704%
2024-11-06	0.785600	0.790000	0.730000	0.740000	-1.096%	31,567	-56.618%
2024-11-05	0.751000	0.784300	0.745000	0.748200	-4.711%	19,849	-57.093%
2024-11-04	0.790000	0.790100	0.730000	0.785190	-1.544%	38,735	-59.114%
2024-11-01	0.809000	0.809000	0.772000	0.797500	-1.422%	15,315	-59.745%
2024-10-31	0.760600	0.819000	0.760000	0.809000	+1.138%	43,593	-60.318%
2024-10-30	0.780000	0.800000	0.771000	0.799900	+2.551%	36,132	-59.866%
2024-10-29	0.795000	0.802500	0.768500	0.780000	-2.804%	52,965	-58.842%
2024-10-28	0.789800	0.821100	0.771000	0.802500	+0.425%	49,049	-59.996%
2024-10-25	0.804750	0.829900	0.772500	0.799100	+1.525%	60,134	-59.826%
2024-10-24	0.800000	0.809000	0.775000	0.787100	+1.522%	76,192	-59.214%
2024-10-23	0.796700	0.849800	0.775000	0.775300	-4.402%	45,919	-58.593%
2024-10-22	0.811400	0.865500	0.770000	0.811000	+5.311%	203,820	-60.416%
2024-10-21	0.830000	0.830000	0.730000	0.770100	-7.484%	62,528	-58.313%
2024-10-18	0.862000	0.880000	0.820000	0.832400	+1.760%	25,097	-61.433%
2024-10-17	0.840000	0.868700	0.800100	0.818000	-2.619%	23,031	-60.754%
2024-10-16	0.865020	0.869800	0.760100	0.840000	-0.509%	63,316	-61.782%
2024-10-15	0.910600	0.925000	0.836800	0.844300	-8.128%	65,746	-61.977%
2024-10-14	0.895000	0.950000	0.860000	0.919000	+9.431%	207,807	-65.067%
2024-10-11	0.768200	0.870000	0.768200	0.839800	+9.349%	191,470	-61.773%
2024-10-10	0.814000	0.814000	0.759200	0.768000	-0.299%	23,438	-58.199%
2024-10-09	0.764000	0.810000	0.730000	0.770300	+0.693%	26,314	-58.324%
2024-10-08	0.780000	0.780000	0.750000	0.765000	+4.780%	28,214	-58.035%
2024-10-07	0.781900	0.782000	0.730000	0.730100	-3.183%	42,622	-56.029%
2024-10-04	0.750200	0.800400	0.750200	0.754100	-0.776%	47,150	-57.429%
2024-10-03	0.810000	0.815000	0.760000	0.760000	-5.142%	35,737	-57.759%
2024-10-02	0.840000	0.870000	0.782900	0.801200	-3.260%	82,916	-59.931%
2024-10-01	0.857000	0.857000	0.790000	0.828200	+1.123%	110,374	-61.238%
2024-09-30	0.834320	0.847100	0.785100	0.819000	+2.031%	28,325	-60.802%
2024-09-27	0.838409	0.843000	0.782500	0.802700	-2.169%	47,939	-60.006%
2024-09-26	0.882900	0.882900	0.781000	0.820500	+2.434%	8,919	-60.874%
2024-09-25	0.841000	0.858000	0.750000	0.801000	-5.776%	48,528	-59.921%
2024-09-24	0.888000	0.898000	0.850000	0.850100	-0.863%	26,448	-62.236%
2024-09-23	0.909900	0.909900	0.832494	0.857500	-1.244%	26,909	-62.562%
2024-09-20	0.860100	0.920000	0.801100	0.868300	-2.273%	99,628	-63.028%
2024-09-19	0.949000	0.949000	0.875000	0.888500	-5.479%	40,650	-63.868%
2024-09-18	0.979900	0.979900	0.886708	0.940000	-0.948%	87,146	-65.848%
2024-09-17	1.000000	1.019900	0.928000	0.949000	-3.163%	41,096	-66.172%
2024-09-16	0.945800	0.993000	0.900000	0.980000	+0.513%	102,453	-67.242%
2024-09-13	1.030000	1.140000	0.960000	0.975001	-4.421%	251,789	-67.074%
2024-09-12	0.990000	1.080000	0.963900	1.020100	-6.413%	197,128	-68.530%
2024-09-11	0.937000	1.260000	0.870000	1.090000	+20.655%	598,571	-70.548%
2024-09-10	0.810000	0.910840	0.775000	0.903400	+18.868%	336,905	-64.464%
2024-09-09	0.750000	0.790000	0.740000	0.760000	+3.825%	119,593	-57.759%
2024-09-06	0.779000	0.780000	0.706000	0.732000	-4.910%	55,348	-56.143%
2024-09-05	0.760000	0.799300	0.750000	0.769800	+2.640%	103,793	-58.297%
2024-09-04	0.880000	0.899900	0.722000	0.750000	-11.961%	165,941	-57.196%
2024-09-03	0.858000	0.859000	0.800000	0.851899	-0.942%	92,152	-62.316%
2024-08-30	0.810000	0.890000	0.809300	0.860000	+3.978%	57,406	-62.671%
2024-08-29	0.810000	0.889899	0.801000	0.827100	+3.320%	50,336	-61.186%
2024-08-28	0.880000	0.880000	0.773400	0.800521	-10.054%	182,652	-59.897%
2024-08-27	0.950000	0.950000	0.752000	0.890000	-5.117%	151,439	-63.929%
2024-08-26	0.950000	1.000000	0.910000	0.938000	-3.299%	100,494	-65.775%
2024-08-23	0.986600	1.050000	0.926650	0.970000	-1.020%	176,393	-66.904%
2024-08-22	1.090000	1.110000	0.953800	0.980000	-8.411%	263,532	-67.242%
2024-08-21	1.510000	1.510000	0.850000	1.070000	-27.703%	1,181,706	-69.997%
2024-08-20	1.470000	1.520000	1.430000	1.480000	0.000%	200,372	-78.309%
2024-08-19	1.500000	1.590000	1.410000	1.480000	+2.778%	269,550	-78.309%
2024-08-16	1.760000	1.846500	1.230000	1.440000	-22.162%	1,334,138	-77.706%
2024-08-15	1.960000	2.120000	1.720000	1.850000	-7.960%	1,031,571	-82.647%
2024-08-14	2.100000	2.640000	1.800000	2.010000	-16.942%	7,523,998	-84.028%
2024-08-13	2.030000	2.500000	1.600000	2.420000	+5.217%	7,953,104	-86.734%
2024-08-12	1.430000	2.820000	1.350000	2.300000	+127.723%	182,756,240	-86.042%
2024-08-09	0.736000	1.040000	0.711300	1.010000	+46.377%	2,374,993	-68.215%
2024-08-08	0.806500	0.860000	0.690000	0.690000	-13.750%	188,438	-53.474%
2024-08-07	0.800000	0.855000	0.780000	0.800000	-8.046%	345,601	-59.871%
2024-08-06	0.710000	0.970000	0.700000	0.870000	+18.852%	585,508	-63.100%
2024-08-05	0.718700	0.739000	0.650000	0.732000	-3.684%	267,742	-56.143%
2024-08-02	0.840400	0.874999	0.751000	0.760000	-18.236%	1,120,318	-57.759%
2024-08-01	1.123500	1.170000	0.910000	0.929500	-16.261%	300,123	-65.462%
2024-07-31	1.340000	1.400000	1.060000	1.110000	-18.382%	204,930	-71.078%
2024-07-30	1.190000	1.500000	1.115000	1.360000	+13.333%	467,439	-76.395%
2024-07-29	1.380000	1.429900	1.140000	1.200000	-15.493%	312,099	-73.248%
2024-07-26	1.750000	1.780000	1.340000	1.420000	-31.401%	716,264	-77.392%
2024-07-25	1.560000	2.170000	1.550000	2.070000	+20.349%	1,597,436	-84.491%
2024-07-24	1.700000	2.119400	1.670000	1.720000	-10.421%	285,201	-81.335%
2024-07-23	2.270000	2.300000	1.810000	1.920100	-28.885%	523,817	-83.281%
2024-07-22	3.290000	3.290000	2.250000	2.700000	-20.821%	463,738	-88.110%
2024-07-19	3.490000	4.000000	2.250000	3.410000	0.000%	226,550	-90.586%

.dark-mode .qKHq94{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKHq94{ color: #333333; background-color: white; border: 2px solid #333333; }PSIGPS International Group Ltd.stock NASDAQ

PSIG
PS International Group Ltd.
stock NASDAQ