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

Performance Shipping Inc (NQ: PSHG )

2.170 -0.100 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 3.340 3.624 3.300 3.540 103,644 +0.18(+5.36%)
Dec 29, 2022 3.120 3.530 3.120 3.360 56,223 +0.19(+5.99%)
Dec 28, 2022 3.050 3.270 3.050 3.170 56,389 +0.12(+3.93%)
Dec 27, 2022 3.290 3.313 2.990 3.050 136,076 -0.23(-7.01%)
Dec 23, 2022 3.360 3.450 3.220 3.280 64,977 -0.16(-4.65%)
Dec 22, 2022 3.530 3.550 3.320 3.440 51,670 -0.12(-3.37%)
Dec 21, 2022 3.520 3.740 3.400 3.560 203,513 +0.04(+1.14%)
Dec 20, 2022 3.500 3.555 3.380 3.520 53,031 +0.03(+0.86%)
Dec 19, 2022 3.600 3.610 3.390 3.490 54,155 -0.11(-3.06%)
Dec 16, 2022 3.720 3.770 3.510 3.600 71,578 +0.03(+0.84%)
Dec 15, 2022 3.600 3.650 3.479 3.570 65,352 -0.03(-0.83%)
Dec 14, 2022 3.450 3.770 3.410 3.600 149,295 +0.17(+4.96%)
Dec 13, 2022 3.480 3.500 3.220 3.430 149,342 -0.05(-1.44%)
Dec 12, 2022 3.570 3.660 3.460 3.480 245,848 -0.21(-5.69%)
Dec 09, 2022 3.860 3.964 3.550 3.690 169,386 -0.21(-5.38%)
Dec 08, 2022 3.950 4.030 3.870 3.900 57,983 -0.04(-1.02%)
Dec 07, 2022 3.980 4.140 3.780 3.940 235,888 -0.05(-1.25%)
Dec 06, 2022 4.260 4.260 3.900 3.990 170,958 -0.25(-5.90%)
Dec 05, 2022 4.260 4.500 4.142 4.240 208,914 -0.07(-1.62%)
Dec 02, 2022 4.240 4.351 4.050 4.310 272,496 +0.21(+5.12%)
Dec 01, 2022 3.830 4.290 3.830 4.100 382,632 +0.30(+7.89%)
Nov 30, 2022 3.750 4.046 3.690 3.800 503,996 +0.07(+1.88%)
Nov 29, 2022 3.840 3.890 3.590 3.730 115,088 -0.10(-2.61%)
Nov 28, 2022 3.850 3.920 3.720 3.830 224,094 -0.02(-0.52%)
Nov 25, 2022 3.590 3.850 3.590 3.850 124,758 +0.26(+7.24%)
Nov 23, 2022 3.440 3.618 3.400 3.590 309,071 +0.16(+4.66%)
Nov 22, 2022 3.360 3.599 3.360 3.430 290,454 +0.03(+0.88%)
Nov 21, 2022 3.350 3.500 3.350 3.400 197,194 -0.02(-0.58%)
Nov 18, 2022 3.440 3.680 3.380 3.420 298,844 -0.02(-0.58%)
Nov 17, 2022 3.360 3.560 3.220 3.440 322,249 +0.04(+1.18%)
Nov 16, 2022 3.820 3.900 3.370 3.400 532,387 -0.20(-5.56%)
Nov 15, 2022 3.940 3.940 3.250 3.600 632,643 -0.29(-7.51%)
Nov 14, 2022 4.260 4.500 3.750 3.893 718,464 -0.84(-17.67%)
Nov 11, 2022 4.905 4.935 4.673 4.728 82,638 -0.14(-2.87%)
Nov 10, 2022 4.650 5.085 4.500 4.867 111,565 +0.28(+6.18%)
Nov 09, 2022 4.425 4.665 4.425 4.584 184,935 +0.16(+3.59%)
Nov 08, 2022 4.275 4.455 4.205 4.425 113,853 +0.25(+5.92%)
Nov 07, 2022 4.006 4.197 3.975 4.178 88,239 +0.05(+1.31%)
Nov 04, 2022 4.244 4.268 4.050 4.123 117,361 -0.06(-1.47%)
Nov 03, 2022 4.176 4.348 4.072 4.185 90,686 -0.04(-0.96%)
Nov 02, 2022 4.350 4.468 4.125 4.226 154,909 -0.12(-2.86%)
Nov 01, 2022 4.650 4.650 4.290 4.350 130,877 -0.14(-3.17%)
Oct 31, 2022 4.425 4.575 4.350 4.492 178,456 +0.07(+1.70%)
Oct 28, 2022 4.350 4.485 4.275 4.418 97,369 +0.16(+3.70%)
Oct 27, 2022 4.329 4.582 4.202 4.260 137,779 -0.07(-1.59%)
Oct 26, 2022 4.080 4.350 3.922 4.329 166,568 -0.02(-0.45%)
Oct 25, 2022 4.350 4.365 4.200 4.348 95,556 +0.03(+0.69%)
Oct 24, 2022 4.425 4.620 4.050 4.319 282,234 -0.03(-0.72%)
Oct 21, 2022 4.200 4.500 4.200 4.350 131,141 -0.12(-2.68%)
Oct 20, 2022 4.653 4.725 4.353 4.470 73,364 -0.03(-0.67%)
Oct 19, 2022 4.500 4.650 4.350 4.500 60,125 -0.07(-1.61%)
Oct 18, 2022 4.500 4.890 4.388 4.574 90,305 -0.08(-1.65%)
Oct 17, 2022 4.350 4.860 4.284 4.650 200,285 +0.58(+14.35%)
Oct 14, 2022 4.196 4.350 3.870 4.066 75,175 -0.11(-2.66%)
Oct 13, 2022 4.050 4.199 3.767 4.178 106,306 +0.07(+1.61%)
Oct 12, 2022 4.200 4.237 3.465 4.112 160,308 -0.21(-4.76%)
Oct 11, 2022 4.500 4.500 4.200 4.317 88,147 -0.12(-2.77%)
Oct 10, 2022 5.100 5.100 3.900 4.440 171,640 -0.25(-5.34%)
Oct 07, 2022 4.530 4.920 4.425 4.691 293,196 +0.30(+6.72%)
Oct 06, 2022 5.114 5.114 4.380 4.395 413,817 -0.77(-14.83%)
Oct 05, 2022 4.500 5.175 4.350 5.160 965,484 +0.83(+19.28%)
Oct 04, 2022 3.831 4.395 3.831 4.326 364,422 +0.31(+7.81%)
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.