Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PSQ Holdings, Inc. Class A Common Stock (NY: PSQH )

4.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 3.980 4.840 3.830 4.640 3,934,926 +0.75(+19.28%)
Dec 24, 2024 3.880 4.060 3.800 3.890 633,940 +0.09(+2.37%)
Dec 23, 2024 3.870 3.890 3.500 3.800 1,440,558 -0.04(-1.04%)
Dec 20, 2024 3.670 3.910 3.520 3.840 1,456,935 +0.09(+2.40%)
Dec 19, 2024 3.880 3.900 3.570 3.750 1,330,440 -0.09(-2.34%)
Dec 18, 2024 4.130 4.290 3.800 3.840 1,489,146 -0.27(-6.57%)
Dec 17, 2024 4.120 4.290 4.000 4.110 1,547,578 -0.12(-2.84%)
Dec 16, 2024 4.400 4.760 4.180 4.230 2,955,428 -0.06(-1.40%)
Dec 13, 2024 4.160 4.360 4.040 4.290 1,384,293 +0.16(+3.87%)
Dec 12, 2024 4.100 4.410 3.810 4.130 1,881,001 +0.03(+0.73%)
Dec 11, 2024 4.180 4.240 3.950 4.100 1,839,037 -0.11(-2.61%)
Dec 10, 2024 4.400 4.720 4.170 4.210 2,835,852 -0.29(-6.44%)
Dec 09, 2024 4.070 4.650 4.070 4.500 4,101,470 +0.48(+11.94%)
Dec 06, 2024 4.210 4.440 3.810 4.020 5,554,013 -0.28(-6.51%)
Dec 05, 2024 4.950 5.580 4.090 4.300 12,690,385 -0.45(-9.47%)
Dec 04, 2024 5.180 5.690 4.550 4.750 27,732,808 -2.88(-37.75%)
Dec 03, 2024 4.390 7.770 3.590 7.630 171,814,016 +5.57(+270.39%)
Dec 02, 2024 2.050 2.150 2.050 2.060 243,024 +0.02(+0.98%)
Nov 29, 2024 2.110 2.110 2.000 2.040 166,312 -0.04(-1.92%)
Nov 27, 2024 2.080 2.240 2.040 2.080 382,968 +0.06(+2.97%)
Nov 26, 2024 2.100 2.190 2.000 2.020 191,227 -0.08(-3.81%)
Nov 25, 2024 2.120 2.200 2.090 2.100 122,944 -0.04(-1.87%)
Nov 22, 2024 2.200 2.200 2.120 2.140 158,752 -0.05(-2.28%)
Nov 21, 2024 2.200 2.220 2.168 2.190 98,196 -0.01(-0.45%)
Nov 20, 2024 2.250 2.300 2.155 2.200 226,118 -0.08(-3.51%)
Nov 19, 2024 2.060 2.470 2.060 2.280 621,797 +0.27(+13.43%)
Nov 18, 2024 2.110 2.160 2.000 2.010 591,849 -0.31(-13.36%)
Nov 15, 2024 2.470 2.470 2.234 2.320 505,725 -0.14(-5.69%)
Nov 14, 2024 2.530 2.550 2.455 2.460 129,699 -0.09(-3.53%)
Nov 13, 2024 2.830 2.872 2.540 2.550 416,649 -0.35(-12.07%)
Nov 12, 2024 2.850 2.940 2.770 2.900 176,623 -0.01(-0.34%)
Nov 11, 2024 3.000 3.000 2.823 2.910 160,399 -0.02(-0.68%)
Nov 08, 2024 2.940 3.000 2.831 2.930 236,179 -0.01(-0.34%)
Nov 07, 2024 2.950 3.119 2.910 2.940 142,092 -0.06(-2.00%)
Nov 06, 2024 3.150 3.200 2.910 3.000 762,950 +0.02(+0.67%)
Nov 05, 2024 3.000 3.000 2.868 2.980 232,757 -0.01(-0.33%)
Nov 04, 2024 2.830 3.000 2.801 2.990 194,988 +0.19(+6.79%)
Nov 01, 2024 3.100 3.170 2.770 2.800 255,625 -0.30(-9.68%)
Oct 31, 2024 3.100 3.150 3.010 3.100 246,233 +0.00(+0.00%)
Oct 30, 2024 3.300 3.300 3.010 3.100 256,423 -0.20(-6.06%)
Oct 29, 2024 3.000 3.390 2.980 3.300 1,385,745 +0.44(+15.38%)
Oct 28, 2024 2.690 2.950 2.690 2.860 239,556 +0.19(+7.12%)
Oct 25, 2024 2.700 2.820 2.640 2.670 76,791 -0.06(-2.20%)
Oct 24, 2024 2.800 2.830 2.650 2.730 85,027 -0.01(-0.36%)
Oct 23, 2024 2.790 2.900 2.650 2.740 458,660 -0.08(-2.84%)
Oct 22, 2024 2.700 3.000 2.700 2.820 469,068 +0.07(+2.55%)
Oct 21, 2024 2.750 2.750 2.695 2.750 40,528 +0.01(+0.36%)
Oct 18, 2024 2.650 2.760 2.650 2.740 57,556 +0.04(+1.48%)
Oct 17, 2024 2.620 2.700 2.620 2.700 53,445 +0.07(+2.66%)
Oct 16, 2024 2.620 2.660 2.580 2.630 78,425 -0.01(-0.38%)
Oct 15, 2024 2.660 2.850 2.620 2.640 145,043 -0.07(-2.58%)
Oct 14, 2024 2.450 2.750 2.440 2.710 172,891 +0.23(+9.27%)
Oct 11, 2024 2.430 2.580 2.420 2.480 54,204 +0.01(+0.40%)
Oct 10, 2024 2.390 2.530 2.360 2.470 42,861 +0.05(+2.07%)
Oct 09, 2024 2.420 2.450 2.390 2.420 27,017 -0.01(-0.41%)
Oct 08, 2024 2.400 2.450 2.360 2.430 29,072 +0.04(+1.67%)
Oct 07, 2024 2.420 2.420 2.320 2.390 33,389 -0.02(-0.83%)
Oct 04, 2024 2.300 2.500 2.280 2.410 64,552 +0.11(+4.78%)
Oct 03, 2024 2.300 2.378 2.280 2.300 38,220 +0.00(+0.00%)
Oct 02, 2024 2.360 2.390 2.250 2.300 55,864 -0.02(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.