Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 3.750 3.939 3.700 3.810 610,021 +0.09(+2.42%)
Feb 03, 2025 3.800 3.920 3.710 3.720 919,039 -0.23(-5.82%)
Jan 31, 2025 3.900 4.150 3.840 3.950 961,737 +0.01(+0.25%)
Jan 30, 2025 3.910 3.990 3.760 3.940 825,883 +0.02(+0.51%)
Jan 29, 2025 4.010 4.065 3.870 3.920 814,999 -0.05(-1.26%)
Jan 28, 2025 3.970 4.030 3.760 3.970 950,348 +0.08(+2.06%)
Jan 27, 2025 4.100 4.180 3.790 3.890 1,333,486 -0.29(-6.94%)
Jan 24, 2025 4.420 4.520 4.140 4.180 1,128,317 -0.18(-4.13%)
Jan 23, 2025 4.270 4.440 4.120 4.360 1,215,649 +0.04(+0.93%)
Jan 22, 2025 4.680 4.736 4.280 4.320 1,629,153 -0.39(-8.28%)
Jan 21, 2025 4.700 4.990 4.270 4.710 2,328,880 +0.07(+1.51%)
Jan 17, 2025 4.700 4.990 4.460 4.640 2,198,425 +0.06(+1.31%)
Jan 16, 2025 4.140 4.740 3.960 4.580 2,183,546 +0.45(+10.90%)
Jan 15, 2025 3.820 4.370 3.580 4.130 2,718,706 +0.47(+12.84%)
Jan 14, 2025 3.940 4.155 3.620 3.660 1,401,803 -0.28(-7.11%)
Jan 13, 2025 3.850 4.030 3.630 3.940 1,682,781 +0.03(+0.77%)
Jan 10, 2025 4.000 4.100 3.900 3.910 795,478 -0.14(-3.46%)
Jan 08, 2025 4.050 4.140 3.876 4.050 1,027,236 -0.18(-4.26%)
Jan 07, 2025 4.440 4.440 4.088 4.230 1,403,223 -0.20(-4.51%)
Jan 06, 2025 4.690 4.900 4.410 4.430 1,599,481 -0.19(-4.11%)
Jan 03, 2025 4.560 4.690 4.320 4.620 1,061,640 +0.17(+3.82%)
Jan 02, 2025 4.650 4.780 4.267 4.450 1,220,316 -0.09(-1.98%)
Dec 31, 2024 4.540 0 -0.28(-5.81%)
Dec 30, 2024 4.900 5.090 4.500 4.820 1,963,325 -0.17(-3.41%)
Dec 27, 2024 4.720 5.180 4.380 4.990 4,491,713 +0.35(+7.54%)
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 +0.15(+3.98%)
Dec 19, 2024 3.880 3.900 3.570 3.693 1,367,213 -0.15(-3.83%)
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 12,845,729 -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 7.630 171,814,000 +5.57(+270.39%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.