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

Performance Shipping Inc (NQ: PSHG )

2.160 -0.010 (-0.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 10, 2024 2.240 2.290 2.120 2.170 145,596 -0.10(-4.41%)
May 09, 2024 2.260 2.320 2.230 2.270 68,042 +0.01(+0.44%)
May 08, 2024 2.160 2.270 2.150 2.260 108,295 +0.11(+5.12%)
May 07, 2024 2.190 2.230 2.130 2.150 69,791 -0.05(-2.27%)
May 06, 2024 2.230 2.250 2.160 2.200 78,289 +0.03(+1.38%)
May 03, 2024 2.220 2.220 2.090 2.170 21,924 +0.05(+2.60%)
May 02, 2024 2.110 2.150 2.100 2.115 51,260 -0.01(-0.70%)
May 01, 2024 2.140 2.158 2.090 2.130 48,209 -0.02(-0.93%)
Apr 30, 2024 2.010 2.150 2.010 2.150 120,489 +0.10(+4.88%)
Apr 29, 2024 2.060 2.070 2.020 2.050 50,006 +0.01(+0.49%)
Apr 26, 2024 2.060 2.080 1.980 2.040 80,896 +0.00(+0.25%)
Apr 25, 2024 2.000 2.057 1.975 2.035 30,633 +0.03(+1.24%)
Apr 24, 2024 2.070 2.100 1.987 2.010 36,771 -0.04(-1.95%)
Apr 23, 2024 1.950 2.060 1.950 2.050 53,086 +0.10(+5.13%)
Apr 22, 2024 1.990 2.004 1.920 1.950 63,044 -0.03(-1.52%)
Apr 19, 2024 2.010 2.030 1.943 1.980 64,369 -0.01(-0.50%)
Apr 18, 2024 2.100 2.100 1.900 1.990 115,975 -0.11(-5.46%)
Apr 17, 2024 2.190 2.190 2.080 2.105 57,826 -0.06(-2.55%)
Apr 16, 2024 2.140 2.190 2.100 2.160 93,675 +0.00(+0.00%)
Apr 15, 2024 2.300 2.350 2.130 2.160 236,009 -0.05(-2.26%)
Apr 12, 2024 2.250 2.280 2.180 2.210 71,526 -0.05(-2.21%)
Apr 11, 2024 2.180 2.280 2.180 2.260 111,501 +0.03(+1.35%)
Apr 10, 2024 2.180 2.230 2.160 2.230 117,426 +0.04(+1.83%)
Apr 09, 2024 2.210 2.210 2.150 2.190 60,037 +0.02(+0.92%)
Apr 08, 2024 2.150 2.225 2.150 2.170 141,507 +0.02(+0.93%)
Apr 05, 2024 2.200 2.230 2.020 2.150 114,682 -0.06(-2.71%)
Apr 04, 2024 2.070 2.210 2.040 2.210 245,742 +0.21(+10.78%)
Apr 03, 2024 1.950 2.100 1.913 1.995 238,335 +0.05(+2.31%)
Apr 02, 2024 1.880 1.950 1.870 1.950 108,333 +0.06(+3.17%)
Apr 01, 2024 1.890 1.920 1.848 1.890 70,263 +0.00(+0.00%)
Mar 28, 2024 1.920 1.930 1.870 1.890 48,220 -0.01(-0.53%)
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%)
Jan 02, 2024 2.300 2.340 2.175 2.230 129,802 -0.04(-1.76%)
Dec 29, 2023 2.310 2.310 2.210 2.270 103,043 -0.01(-0.44%)
Dec 28, 2023 2.380 2.400 2.220 2.280 105,696 -0.06(-2.56%)
Dec 27, 2023 2.270 2.360 2.191 2.340 156,061 +0.14(+6.60%)
Dec 26, 2023 2.300 2.320 2.140 2.195 133,900 -0.10(-4.56%)
Dec 22, 2023 2.250 2.380 2.250 2.300 233,672 +0.10(+4.55%)
Dec 21, 2023 2.140 2.270 2.140 2.200 211,067 +0.10(+4.76%)
Dec 20, 2023 2.050 2.240 2.050 2.100 210,030 +0.01(+0.48%)
Dec 19, 2023 2.080 2.100 2.040 2.090 143,241 +0.02(+1.21%)
Dec 18, 2023 2.060 2.099 2.010 2.065 142,131 +0.06(+3.25%)
Dec 15, 2023 2.030 2.080 1.950 2.000 188,531 -0.03(-1.48%)
Dec 14, 2023 2.150 2.150 2.010 2.030 216,746 -0.07(-3.33%)
Dec 13, 2023 2.100 2.100 2.010 2.100 92,345 +0.05(+2.44%)
Dec 12, 2023 2.090 2.150 2.010 2.050 123,006 -0.05(-2.38%)
Dec 11, 2023 2.150 2.210 2.090 2.100 70,403 -0.07(-3.23%)
Dec 08, 2023 2.230 2.280 2.090 2.170 67,710 -0.06(-2.69%)
Dec 07, 2023 2.180 2.250 2.170 2.230 77,228 +0.08(+3.72%)
Dec 06, 2023 2.200 2.308 2.150 2.150 113,729 -0.03(-1.38%)
Dec 05, 2023 2.300 2.300 2.080 2.180 161,603 +0.00(+0.00%)
Dec 04, 2023 2.210 2.300 2.170 2.180 171,204 -0.09(-3.96%)
Dec 01, 2023 2.230 2.415 2.200 2.270 229,007 +0.05(+2.25%)
Nov 30, 2023 2.350 2.420 2.200 2.220 224,357 -0.12(-5.13%)
Nov 29, 2023 2.360 2.490 2.285 2.340 450,015 +0.01(+0.43%)
Nov 28, 2023 2.300 2.350 2.240 2.330 303,777 +0.07(+3.10%)
Nov 27, 2023 2.310 2.360 2.170 2.260 275,941 -0.04(-1.74%)
Nov 24, 2023 2.130 2.360 2.120 2.300 440,370 +0.18(+8.49%)
Nov 22, 2023 2.070 2.170 2.000 2.120 143,762 +0.06(+2.91%)
Nov 21, 2023 2.040 2.090 1.980 2.060 130,261 +0.02(+1.23%)
Nov 20, 2023 2.010 2.100 2.010 2.035 136,921 -0.03(-1.69%)
Nov 17, 2023 1.980 2.100 1.980 2.070 74,346 +0.07(+3.50%)
Nov 16, 2023 2.000 2.040 1.940 2.000 192,151 +0.00(+0.00%)
Nov 15, 2023 2.130 2.280 1.990 2.000 367,989 -0.04(-2.20%)
Nov 14, 2023 2.000 2.090 1.860 2.045 368,220 +0.12(+6.51%)
Nov 13, 2023 1.920 1.980 1.890 1.920 246,506 +0.00(+0.00%)
Nov 10, 2023 1.990 1.990 1.870 1.920 105,538 +0.00(+0.00%)
Nov 09, 2023 1.910 2.030 1.900 1.920 208,498 +0.00(+0.00%)
Nov 08, 2023 1.910 2.030 1.864 1.920 367,353 +0.01(+0.52%)
Nov 07, 2023 1.890 1.950 1.860 1.910 123,208 -0.01(-0.52%)
Nov 06, 2023 2.000 2.080 1.870 1.920 184,404 -0.05(-2.54%)
Nov 03, 2023 1.970 2.040 1.850 1.970 466,582 -0.02(-1.01%)
Nov 02, 2023 1.890 2.100 1.830 1.990 340,653 +0.05(+2.58%)
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.