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

Performance Shipping Inc (NQ: PSHG )

2.270 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM 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 (%)
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%)
Oct 03, 2022 4.099 4.350 3.900 4.013 186,641 -0.07(-1.65%)
Sep 30, 2022 3.803 4.199 3.697 4.080 358,297 +0.49(+13.62%)
Sep 29, 2022 3.300 4.335 3.300 3.591 329,192 +0.29(+8.82%)
Sep 28, 2022 3.270 3.375 3.165 3.300 137,987 +0.03(+0.92%)
Sep 27, 2022 3.450 3.450 3.150 3.270 96,261 -0.12(-3.45%)
Sep 26, 2022 3.368 3.600 3.318 3.387 133,081 -0.05(-1.48%)
Sep 23, 2022 3.523 3.630 3.375 3.438 138,206 -0.26(-6.98%)
Sep 22, 2022 3.929 3.929 3.451 3.696 163,875 +0.13(+3.53%)
Sep 21, 2022 3.600 3.792 3.465 3.570 104,118 -0.05(-1.45%)
Sep 20, 2022 3.750 3.750 3.526 3.623 80,550 -0.07(-1.83%)
Sep 19, 2022 3.750 3.900 3.540 3.690 122,581 -0.10(-2.77%)
Sep 16, 2022 4.050 4.162 3.752 3.795 120,094 -0.24(-5.91%)
Sep 15, 2022 4.125 4.170 3.910 4.034 112,798 -0.03(-0.81%)
Sep 14, 2022 4.043 4.242 4.035 4.066 133,512 +0.09(+2.30%)
Sep 13, 2022 4.215 4.319 3.915 3.975 200,579 -0.26(-6.23%)
Sep 12, 2022 4.230 4.343 4.125 4.239 112,049 +0.04(+0.93%)
Sep 09, 2022 4.245 4.394 4.072 4.200 157,599 -0.06(-1.37%)
Sep 08, 2022 4.350 4.455 4.202 4.258 112,867 -0.09(-1.97%)
Sep 07, 2022 4.350 4.425 4.231 4.344 110,082 -0.07(-1.53%)
Sep 06, 2022 4.260 4.545 4.154 4.412 184,687 +0.14(+3.19%)
Sep 02, 2022 4.200 4.350 4.050 4.275 227,776 +0.08(+1.97%)
Sep 01, 2022 4.125 4.350 4.080 4.192 265,602 -0.13(-2.99%)
Aug 31, 2022 4.230 4.410 4.069 4.322 219,412 -0.08(-1.77%)
Aug 30, 2022 4.455 4.561 4.347 4.399 217,635 -0.10(-2.23%)
Aug 29, 2022 4.500 4.722 4.410 4.500 319,420 -0.08(-1.83%)
Aug 26, 2022 4.635 4.635 4.275 4.584 444,825 +0.07(+1.53%)
Aug 25, 2022 5.025 5.025 4.515 4.515 473,394 -0.36(-7.38%)
Aug 24, 2022 4.920 5.100 4.650 4.875 641,630 +0.37(+8.26%)
Aug 23, 2022 4.770 4.803 4.350 4.503 612,964 -0.45(-9.03%)
Aug 22, 2022 5.175 5.548 4.650 4.950 1,763,500 +0.52(+11.79%)
Aug 19, 2022 4.500 4.650 4.212 4.428 646,398 -0.27(-5.72%)
Aug 18, 2022 4.950 4.949 4.650 4.697 442,379 +0.05(+1.07%)
Aug 17, 2022 5.175 5.175 4.646 4.647 816,818 -0.70(-13.15%)
Aug 16, 2022 5.325 5.370 5.115 5.351 596,395 -0.04(-0.70%)
Aug 15, 2022 5.775 5.850 5.155 5.388 1,381,478 +0.29(+5.65%)
Aug 12, 2022 4.894 5.383 4.343 5.100 3,913,683 -4.15(-44.88%)
Aug 11, 2022 9.300 9.750 7.729 9.252 1,201,887 +1.53(+19.77%)
Aug 10, 2022 6.150 8.700 6.150 7.725 1,178,457 +1.57(+25.61%)
Aug 09, 2022 5.250 6.300 5.250 6.150 408,159 +0.93(+17.75%)
Aug 08, 2022 5.250 5.325 5.025 5.223 213,919 +0.05(+0.93%)
Aug 05, 2022 5.548 5.700 5.032 5.175 311,648 -0.79(-13.21%)
Aug 04, 2022 6.000 7.200 5.595 5.963 554,523 +0.11(+1.92%)
Aug 03, 2022 6.000 6.150 5.272 5.850 343,842 +0.15(+2.63%)
Aug 02, 2022 6.483 7.200 5.412 5.700 987,109 +0.30(+5.56%)
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.