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 (%)
May 31, 2023 0.7704 0.7750 0.7547 0.7551 44,582 -0.02(-2.06%)
May 30, 2023 0.7606 0.7900 0.7568 0.7710 87,870 -0.01(-1.67%)
May 26, 2023 0.7900 0.8056 0.7725 0.7841 162,432 -0.01(-1.74%)
May 25, 2023 0.8187 0.8190 0.7850 0.7980 101,000 -0.01(-1.48%)
May 24, 2023 0.7930 0.8300 0.7930 0.8100 171,278 +0.02(+1.96%)
May 23, 2023 0.7800 0.8200 0.7800 0.7944 440,563 +0.02(+3.16%)
May 22, 2023 0.7677 0.7900 0.7553 0.7701 84,227 -0.00(-0.39%)
May 19, 2023 0.7600 0.7800 0.7552 0.7731 77,331 +0.00(+0.00%)
May 18, 2023 0.7800 0.7800 0.7630 0.7731 94,207 -0.01(-0.86%)
May 17, 2023 0.7800 0.7800 0.7580 0.7798 78,133 +0.02(+2.61%)
May 16, 2023 0.7704 0.7800 0.7551 0.7600 64,566 -0.01(-1.35%)
May 15, 2023 0.7626 0.7799 0.7553 0.7704 76,165 -0.01(-1.23%)
May 12, 2023 0.7873 0.8100 0.7550 0.7800 87,714 +0.03(+3.38%)
May 11, 2023 0.7350 0.8259 0.7116 0.7545 167,708 +0.01(+1.47%)
May 10, 2023 0.7500 0.7596 0.7260 0.7436 86,420 +0.01(+1.65%)
May 09, 2023 0.7481 0.7499 0.7010 0.7315 125,730 -0.02(-2.47%)
May 08, 2023 0.7493 0.7800 0.7400 0.7500 220,689 -0.02(-2.64%)
May 05, 2023 0.7700 0.7801 0.7627 0.7703 74,821 -0.01(-1.19%)
May 04, 2023 0.7700 0.7901 0.7610 0.7796 33,506 -0.01(-1.33%)
May 03, 2023 0.7700 0.8035 0.7700 0.7901 66,491 -0.00(-0.06%)
May 02, 2023 0.7790 0.7999 0.7550 0.7906 49,066 +0.01(+1.49%)
May 01, 2023 0.7950 0.8000 0.7700 0.7790 71,725 -0.01(-1.58%)
Apr 28, 2023 0.8000 0.8100 0.7701 0.7915 84,416 +0.02(+2.78%)
Apr 27, 2023 0.7900 0.8100 0.7500 0.7701 109,491 -0.05(-6.09%)
Apr 26, 2023 0.8200 0.8600 0.7950 0.8200 123,204 -0.00(-0.07%)
Apr 25, 2023 0.8800 0.8850 0.8160 0.8206 183,653 -0.07(-8.21%)
Apr 24, 2023 0.8280 0.9200 0.8201 0.8940 200,546 +0.07(+7.97%)
Apr 21, 2023 0.8248 0.8400 0.8000 0.8280 225,759 -0.00(-0.24%)
Apr 20, 2023 0.8402 0.8554 0.8200 0.8300 77,964 -0.02(-2.09%)
Apr 19, 2023 0.9180 0.9690 0.8201 0.8477 366,017 -0.07(-7.69%)
Apr 18, 2023 0.9204 0.9795 0.9146 0.9183 177,541 +0.01(+1.02%)
Apr 17, 2023 0.9238 0.9925 0.8917 0.9090 246,099 -0.02(-2.26%)
Apr 14, 2023 0.9400 0.9609 0.9000 0.9300 204,609 -0.01(-1.06%)
Apr 13, 2023 0.9000 0.9600 0.8980 0.9400 348,081 +0.04(+4.72%)
Apr 12, 2023 0.8810 0.9240 0.8606 0.8976 265,384 +0.02(+1.78%)
Apr 11, 2023 0.9000 0.9097 0.8511 0.8819 269,302 +0.01(+1.37%)
Apr 10, 2023 0.8500 0.8900 0.8200 0.8700 197,205 +0.04(+4.96%)
Apr 06, 2023 0.9000 0.9000 0.8281 0.8289 167,324 -0.01(-1.52%)
Apr 05, 2023 0.8699 0.9100 0.8250 0.8417 286,553 -0.04(-4.79%)
Apr 04, 2023 0.8410 0.8880 0.8000 0.8840 885,947 +0.11(+14.81%)
Apr 03, 2023 0.7700 0.7949 0.7700 0.7700 79,692 +0.00(+0.00%)
Mar 31, 2023 0.7800 0.8000 0.7700 0.7700 102,401 -0.03(-3.73%)
Mar 30, 2023 0.8000 0.8179 0.7807 0.7998 92,984 -0.02(-1.85%)
Mar 29, 2023 0.7793 0.8218 0.7716 0.8149 149,860 +0.03(+4.07%)
Mar 28, 2023 0.7600 0.8060 0.7626 0.7830 109,579 -0.01(-0.85%)
Mar 27, 2023 0.7713 0.8100 0.7550 0.7897 219,948 +0.02(+2.07%)
Mar 24, 2023 0.7900 0.8200 0.7650 0.7737 82,230 -0.03(-3.29%)
Mar 23, 2023 0.8400 0.8364 0.7810 0.8000 368,229 -0.01(-1.23%)
Mar 22, 2023 0.8473 0.8501 0.8000 0.8100 239,163 -0.02(-2.29%)
Mar 21, 2023 0.7200 0.8290 0.7200 0.8290 645,076 +0.10(+13.87%)
Mar 20, 2023 0.7220 0.7320 0.7007 0.7280 303,761 -0.00(-0.27%)
Mar 17, 2023 0.7265 0.7319 0.6915 0.7300 228,873 +0.00(+0.03%)
Mar 16, 2023 0.6900 0.7469 0.6900 0.7298 489,547 +0.04(+5.77%)
Mar 15, 2023 0.7345 0.7376 0.6838 0.6900 1,027,652 -0.08(-10.39%)
Mar 14, 2023 0.8400 0.8450 0.7549 0.7700 740,896 -0.07(-8.50%)
Mar 13, 2023 0.8160 0.8415 0.7878 0.8415 540,002 +0.00(+0.18%)
Mar 10, 2023 0.8300 0.8690 0.7719 0.8400 827,329 -0.01(-0.59%)
Mar 09, 2023 0.8807 0.8838 0.8400 0.8450 1,145,553 -0.05(-5.06%)
Mar 08, 2023 0.9100 0.9734 0.8450 0.8900 3,809,726 +0.02(+1.91%)
Mar 07, 2023 0.9400 0.9386 0.8550 0.8733 2,034,562 -0.07(-7.29%)
Mar 06, 2023 0.9900 0.9949 0.9240 0.9420 3,458,587 -0.17(-15.14%)
Mar 03, 2023 1.000 1.120 0.9899 1.110 1,837,122 +0.06(+5.71%)
Mar 02, 2023 1.080 1.120 1.010 1.050 2,312,031 -0.11(-9.48%)
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.