Skip to main content

Performance Shipping Inc (NQ: PSHG )

1.890 -0.010 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.900 1.915 1.860 1.900 75,017 +0.02(+1.06%)
Mar 26, 2024 1.980 1.980 1.860 1.880 57,800 +0.00(+0.00%)
Mar 25, 2024 1.900 1.910 1.850 1.880 77,489 +0.01(+0.53%)
Mar 22, 2024 1.910 1.928 1.850 1.870 69,759 -0.04(-2.09%)
Mar 21, 2024 1.870 1.950 1.870 1.910 69,253 +0.02(+1.06%)
Mar 20, 2024 1.860 1.900 1.840 1.890 76,664 +0.06(+3.28%)
Mar 19, 2024 1.850 1.890 1.830 1.830 131,654 -0.02(-1.08%)
Mar 18, 2024 1.930 1.965 1.850 1.850 39,076 -0.03(-1.60%)
Mar 15, 2024 1.880 1.910 1.880 1.880 23,499 -0.03(-1.57%)
Mar 14, 2024 1.960 1.960 1.900 1.910 100,392 -0.05(-2.55%)
Mar 13, 2024 1.930 1.980 1.930 1.960 121,821 +0.03(+1.55%)
Mar 12, 2024 1.880 1.970 1.850 1.930 175,984 +0.03(+1.58%)
Mar 11, 2024 1.900 1.940 1.795 1.900 141,294 +0.00(+0.00%)
Mar 08, 2024 1.880 1.940 1.870 1.900 124,446 +0.04(+2.15%)
Mar 07, 2024 1.850 1.890 1.770 1.860 177,906 +0.10(+5.68%)
Mar 06, 2024 1.770 1.780 1.750 1.760 47,365 -0.03(-1.68%)
Mar 05, 2024 1.810 1.820 1.740 1.790 70,869 +0.00(+0.00%)
Mar 04, 2024 1.860 1.860 1.750 1.790 94,207 -0.07(-3.76%)
Mar 01, 2024 1.860 1.890 1.850 1.860 44,712 -0.01(-0.53%)
Feb 29, 2024 1.850 1.930 1.850 1.870 39,564 -0.01(-0.53%)
Feb 28, 2024 1.880 1.910 1.860 1.880 30,379 -0.02(-1.05%)
Feb 27, 2024 1.900 1.900 1.870 1.900 18,224 +0.00(+0.00%)
Feb 26, 2024 1.880 1.950 1.857 1.900 50,434 +0.02(+1.06%)
Feb 23, 2024 1.900 1.920 1.830 1.880 36,248 +0.00(+0.27%)
Feb 22, 2024 1.890 1.920 1.860 1.875 46,686 -0.01(-0.53%)
Feb 21, 2024 1.890 1.970 1.851 1.885 34,012 +0.01(+0.27%)
Feb 20, 2024 1.930 1.940 1.824 1.880 39,889 -0.06(-3.09%)
Feb 16, 2024 1.980 2.000 1.910 1.940 21,909 -0.02(-1.02%)
Feb 15, 2024 1.890 2.000 1.890 1.960 97,313 +0.04(+2.08%)
Feb 14, 2024 1.840 1.930 1.790 1.920 41,886 +0.08(+4.35%)
Feb 13, 2024 1.830 1.853 1.770 1.840 50,417 -0.03(-1.60%)
Feb 12, 2024 1.780 1.890 1.780 1.870 35,637 +0.09(+5.06%)
Feb 09, 2024 1.770 1.780 1.710 1.780 36,498 +0.04(+2.30%)
Feb 08, 2024 1.740 1.790 1.700 1.740 76,511 -0.03(-1.69%)
Feb 07, 2024 1.790 1.800 1.730 1.770 64,786 -0.04(-2.21%)
Feb 06, 2024 1.840 1.840 1.760 1.810 61,808 +0.03(+1.69%)
Feb 05, 2024 1.870 1.870 1.770 1.780 81,959 -0.07(-3.78%)
Feb 02, 2024 1.860 1.900 1.800 1.850 84,397 -0.01(-0.54%)
Feb 01, 2024 1.920 1.946 1.750 1.860 119,776 -0.02(-1.06%)
Jan 31, 2024 1.900 1.950 1.870 1.880 84,528 -0.04(-2.08%)
Jan 30, 2024 2.010 2.010 1.850 1.920 125,084 -0.09(-4.48%)
Jan 29, 2024 2.020 2.049 1.950 2.010 67,811 +0.05(+2.55%)
Jan 26, 2024 1.920 2.090 1.920 1.960 59,150 +0.03(+1.55%)
Jan 25, 2024 1.980 2.010 1.920 1.930 103,898 -0.06(-3.02%)
Jan 24, 2024 2.000 2.012 1.930 1.990 77,716 +0.03(+1.53%)
Jan 23, 2024 2.000 2.010 1.900 1.960 68,666 -0.01(-0.51%)
Jan 22, 2024 2.040 2.050 1.960 1.970 130,414 -0.07(-3.43%)
Jan 19, 2024 1.980 2.080 1.980 2.040 55,560 +0.01(+0.49%)
Jan 18, 2024 2.070 2.090 2.000 2.030 114,517 -0.06(-2.87%)
Jan 17, 2024 2.180 2.180 1.960 2.090 267,678 -0.07(-3.24%)
Jan 16, 2024 2.250 2.270 2.150 2.160 72,399 -0.05(-2.26%)
Jan 12, 2024 2.160 2.220 2.135 2.210 62,213 +0.07(+3.27%)
Jan 11, 2024 2.350 2.350 2.100 2.140 180,183 -0.11(-4.89%)
Jan 10, 2024 2.250 2.288 2.190 2.250 47,384 +0.01(+0.45%)
Jan 09, 2024 2.270 2.270 2.195 2.240 67,788 -0.01(-0.44%)
Jan 08, 2024 2.370 2.370 2.230 2.250 82,580 -0.10(-4.26%)
Jan 05, 2024 2.330 2.380 2.250 2.350 85,000 +0.02(+0.86%)
Jan 04, 2024 2.300 2.380 2.250 2.330 188,860 +0.08(+3.56%)
Jan 03, 2024 2.230 2.300 2.190 2.250 118,025 +0.02(+0.90%)
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.