Australia markets open in 9 hours 15 minutes

Primech Holdings Ltd. (PMEC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7350-0.0100 (-1.34%)
As of 10:42AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.73500.74950.73000.73500.735010,030
08 May 20240.75800.77000.74000.74500.7450136,600
07 May 20240.78500.78500.73600.73600.736090,300
06 May 20240.74500.77000.72500.73600.7360129,400
03 May 20240.72900.77000.69100.73700.7370125,400
02 May 20240.69200.75000.68400.73100.7310184,900
01 May 20240.64500.69600.64500.68400.684078,700
30 Apr 20240.63100.67500.63100.64500.645053,800
29 Apr 20240.67900.68200.65200.65900.6590203,500
26 Apr 20240.67400.70700.62100.65100.6510119,800
25 Apr 20240.65200.74900.61700.69100.6910453,600
24 Apr 20240.63800.65600.61700.65200.6520109,400
23 Apr 20240.61000.65800.60500.62800.628068,600
22 Apr 20240.63600.66500.60000.62400.624071,700
19 Apr 20240.63100.68700.63000.63900.6390127,500
18 Apr 20240.65000.66700.64000.65000.650082,900
17 Apr 20240.64500.69000.62100.64000.6400529,200
16 Apr 20240.60600.62700.51700.62100.6210660,900
15 Apr 20240.67000.69700.60000.60700.6070310,400
12 Apr 20240.71800.76000.68300.68300.6830641,500
11 Apr 20240.68000.73800.68000.72500.7250538,400
10 Apr 20240.69800.73700.67400.68300.6830265,700
09 Apr 20240.73000.74000.67300.69900.6990533,400
08 Apr 20240.74000.77000.71000.73800.7380559,100
05 Apr 20240.86000.90400.74000.76000.76001,072,200
04 Apr 20240.90201.04000.87100.88600.88601,131,700
03 Apr 20240.83500.91600.83400.88900.8890729,800
02 Apr 20240.96400.99000.82800.87000.87001,541,800
01 Apr 20241.24001.25001.01001.04001.04002,825,100
28 Mar 20243.80004.15001.25001.29001.29008,213,200
27 Mar 20243.60003.99003.54003.88003.88001,452,100
26 Mar 20243.56003.84003.50003.82003.8200578,200
25 Mar 20243.94003.94003.35703.82003.8200577,800
22 Mar 20243.88003.90003.43003.82003.8200428,100
21 Mar 20243.92003.96003.45003.80003.8000460,000
20 Mar 20243.70003.96003.45003.92003.92001,397,200
19 Mar 20243.21003.80002.85003.75003.7500218,800
18 Mar 20242.60003.50002.53103.12003.1200128,000
15 Mar 20242.29002.78002.21002.65002.650034,800
14 Mar 20242.41002.57602.35002.35002.35007,500
13 Mar 20242.38002.41002.31502.32002.32008,500
12 Mar 20242.50002.56102.22002.31002.310010,400
11 Mar 20242.59502.69002.29502.59002.5900214,500
08 Mar 20242.36002.96002.34002.60002.600011,400
07 Mar 20242.61002.74002.25002.25002.250011,000
06 Mar 20242.54002.72002.54002.71002.71004,300
05 Mar 20242.60002.74002.54002.63002.63008,700
04 Mar 20243.11003.11002.50002.67102.671017,100
01 Mar 20242.83803.07002.82503.03103.03109,800
29 Feb 20242.87002.91002.50002.85002.850036,000
28 Feb 20243.20003.30002.10002.85002.8500133,800
27 Feb 20242.75003.25002.75003.21003.210080,500
26 Feb 20242.52003.10002.43003.05003.050067,200
23 Feb 20242.16003.06002.15002.55002.5500422,000
22 Feb 20242.01002.07001.95002.01002.010011,100
21 Feb 20242.11502.11502.04002.04002.04002,400
20 Feb 20242.07002.17801.96002.15002.150056,000
16 Feb 20242.10502.13002.02002.12002.120010,900
15 Feb 20242.12502.12502.05002.05002.05007,500
14 Feb 20242.00002.13501.97002.12002.120029,400
13 Feb 20242.01002.02001.96001.98001.98004,900
12 Feb 20242.03002.05001.92001.92001.92004,000
09 Feb 20242.08702.08702.00002.00002.00002,500
08 Feb 20242.07002.08001.99702.03002.03008,000
07 Feb 20242.01902.18002.01002.05002.050037,100
06 Feb 20242.08202.09001.92001.96001.960010,900
05 Feb 20241.95002.01001.91001.97001.970011,100
02 Feb 20241.88001.99001.81001.99001.99006,700
01 Feb 20242.05002.05001.84001.91001.91008,800
31 Jan 20241.87001.96801.85001.88001.880014,800
30 Jan 20241.73002.00001.72001.85001.85007,700
29 Jan 20242.00002.29701.96002.00002.000058,600
26 Jan 20241.85002.00501.85001.98001.98007,200
25 Jan 20241.89001.93001.86201.91001.910011,200
24 Jan 20241.96001.99001.81001.81001.81006,000
23 Jan 20241.98002.04001.82501.91001.91007,000
22 Jan 20242.04002.04001.89001.91001.91006,100
19 Jan 20242.14002.14001.89001.90001.900010,200
18 Jan 20242.02002.14001.88002.14002.140010,500
17 Jan 20241.85001.87001.72001.77001.770019,900
16 Jan 20241.82502.12001.71001.71001.710034,100
12 Jan 20241.98002.05001.80001.80001.800051,300
11 Jan 20241.98002.07001.90501.90501.905041,600
10 Jan 20242.02002.13001.90001.96001.96005,900
09 Jan 20242.18502.50002.01002.01002.010016,300
08 Jan 20242.13002.13001.76002.01002.010017,600
05 Jan 20242.14002.17001.98002.07002.07002,700
04 Jan 20242.00002.21001.91002.00002.000033,100
03 Jan 20242.26002.26002.00002.14002.140079,400
02 Jan 20242.68002.68002.30002.30002.300013,300
29 Dec 20232.16002.40002.16002.40002.400025,800
28 Dec 20232.05002.39002.05002.10002.100032,600
27 Dec 20231.88002.12001.88002.12002.120015,600
26 Dec 20231.69001.96501.69001.95001.950014,900
22 Dec 20231.55001.84001.55001.70001.700028,500
21 Dec 20231.77001.82001.52001.57001.570029,800
20 Dec 20231.71201.77001.71001.71001.710018,900
19 Dec 20231.79601.90001.68001.79501.795057,600
18 Dec 20231.88002.01001.74001.97001.970016,600
15 Dec 20231.95002.19001.90001.92001.920015,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...