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

Performance Shipping Inc (NQ: PSHG )

2.150 -0.020 (-0.92%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 13, 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 (%)
Oct 30, 2020 6.450 7.231 6.298 6.466 108,553 -0.88(-12.02%)
Oct 29, 2020 8.111 8.175 7.237 7.350 73,302 -0.30(-3.92%)
Oct 28, 2020 7.356 8.091 7.062 7.650 132,291 +0.29(+4.00%)
Oct 27, 2020 7.356 7.650 7.209 7.356 42,853 -0.14(-1.83%)
Oct 26, 2020 7.650 7.779 7.385 7.493 42,279 -0.13(-1.68%)
Oct 23, 2020 7.978 8.165 7.429 7.621 52,278 -0.91(-10.69%)
Oct 22, 2020 7.650 8.680 7.356 8.533 213,058 +1.03(+13.73%)
Oct 21, 2020 7.650 7.797 7.503 7.503 26,052 -0.37(-4.67%)
Oct 20, 2020 7.651 7.944 7.404 7.871 82,552 +0.51(+7.00%)
Oct 19, 2020 7.650 7.650 7.062 7.356 67,747 -0.25(-3.25%)
Oct 16, 2020 7.794 8.158 7.521 7.603 89,195 -0.34(-4.24%)
Oct 15, 2020 7.653 8.091 7.650 7.940 87,000 -0.30(-3.62%)
Oct 14, 2020 8.680 8.973 7.503 8.238 159,892 -0.59(-6.67%)
Oct 13, 2020 8.680 9.710 8.238 8.827 240,694 -0.65(-6.88%)
Oct 12, 2020 12.36 12.95 9.252 9.479 2,241,535 +0.91(+10.59%)
Oct 09, 2020 8.940 9.121 8.386 8.571 469,196 -0.26(-2.90%)
Oct 08, 2020 9.062 9.062 8.680 8.827 4,803 +0.15(+1.69%)
Oct 07, 2020 8.974 9.268 8.680 8.680 14,100 -0.21(-2.40%)
Oct 06, 2020 8.936 9.271 8.683 8.893 7,088 +0.07(+0.75%)
Oct 05, 2020 9.268 10.00 8.533 8.827 16,345 -0.57(-6.09%)
Oct 02, 2020 8.974 9.562 8.895 9.399 11,100 +0.57(+6.48%)
Oct 01, 2020 8.974 8.974 8.680 8.827 4,446 +0.15(+1.69%)
Sep 30, 2020 8.827 8.974 8.680 8.680 2,704 +0.14(+1.67%)
Sep 29, 2020 8.386 9.115 8.386 8.537 3,364 -0.04(-0.45%)
Sep 28, 2020 8.386 8.709 8.386 8.575 2,891 +0.19(+2.26%)
Sep 25, 2020 8.466 8.724 8.386 8.386 2,909 -0.08(-0.96%)
Sep 24, 2020 8.422 8.781 8.253 8.466 6,087 -0.07(-0.79%)
Sep 23, 2020 8.621 8.827 8.408 8.534 3,090 -0.31(-3.54%)
Sep 22, 2020 8.684 9.267 8.256 8.848 5,257 +0.20(+2.28%)
Sep 21, 2020 8.827 9.018 8.533 8.650 1,481 -0.22(-2.50%)
Sep 18, 2020 8.680 8.974 8.680 8.873 2,127 -0.07(-0.79%)
Sep 17, 2020 8.945 9.106 8.533 8.943 2,399 -0.18(-1.95%)
Sep 16, 2020 8.945 9.121 8.842 9.121 4,078 +0.26(+2.90%)
Sep 15, 2020 8.709 9.121 8.709 8.864 7,594 +0.04(+0.42%)
Sep 14, 2020 8.533 9.121 8.533 8.827 3,316 -0.08(-0.91%)
Sep 11, 2020 8.341 9.120 8.216 8.908 5,526 +0.61(+7.38%)
Sep 10, 2020 8.091 8.411 8.091 8.296 1,936 -0.06(-0.72%)
Sep 09, 2020 8.238 8.400 8.209 8.356 1,179 +0.06(+0.71%)
Sep 08, 2020 8.386 8.678 8.062 8.297 2,832 -0.38(-4.41%)
Sep 04, 2020 8.633 8.823 7.878 8.680 3,310 +0.46(+5.56%)
Sep 03, 2020 8.827 8.827 7.503 8.222 6,280 -0.28(-3.25%)
Sep 02, 2020 8.569 8.974 8.418 8.499 3,297 -0.18(-2.08%)
Sep 01, 2020 8.386 8.680 8.386 8.680 4,134 +0.19(+2.18%)
Aug 31, 2020 8.753 8.974 8.386 8.494 2,077 -0.19(-2.14%)
Aug 28, 2020 8.436 8.964 8.272 8.680 3,099 +0.15(+1.72%)
Aug 27, 2020 8.238 8.680 8.238 8.533 1,541 +0.21(+2.47%)
Aug 26, 2020 8.371 8.662 8.263 8.327 3,215 -0.13(-1.57%)
Aug 25, 2020 8.709 8.742 8.265 8.459 2,672 -0.22(-2.54%)
Aug 24, 2020 8.243 8.827 8.221 8.680 8,038 +0.34(+4.09%)
Aug 21, 2020 8.753 8.827 8.238 8.338 14,974 -0.06(-0.70%)
Aug 20, 2020 8.531 8.750 8.097 8.397 27,123 -0.13(-1.55%)
Aug 19, 2020 8.680 8.896 8.124 8.530 10,442 -0.08(-0.94%)
Aug 18, 2020 8.887 9.055 8.586 8.611 4,906 -0.36(-4.02%)
Aug 17, 2020 9.070 9.193 8.873 8.971 3,524 -0.23(-2.48%)
Aug 14, 2020 9.121 9.199 8.873 9.199 2,018 +0.19(+2.06%)
Aug 13, 2020 9.070 9.230 8.871 9.014 19,681 -0.22(-2.37%)
Aug 12, 2020 9.018 9.265 8.828 9.233 5,548 +0.08(+0.90%)
Aug 11, 2020 9.268 9.498 8.981 9.151 5,397 -0.12(-1.27%)
Aug 10, 2020 9.857 9.857 9.167 9.268 4,420 -0.38(-3.96%)
Aug 07, 2020 9.857 9.857 9.165 9.651 3,276 +0.09(+0.92%)
Aug 06, 2020 9.710 9.857 9.415 9.562 5,206 -0.19(-1.90%)
Aug 05, 2020 9.415 9.857 9.415 9.748 8,357 +0.26(+2.73%)
Aug 04, 2020 9.037 9.533 9.037 9.489 9,170 +0.22(+2.38%)
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.