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

Performance Shipping Inc (NQ: PSHG )

2.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 0.7900 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%)
Mar 01, 2023 1.130 1.240 1.070 1.160 10,433,113 -1.53(-56.88%)
Feb 28, 2023 2.540 2.770 2.530 2.690 334,276 -0.01(-0.37%)
Feb 27, 2023 2.580 2.900 2.350 2.700 1,115,872 +0.47(+21.08%)
Feb 24, 2023 2.580 2.620 2.180 2.230 480,046 -0.30(-11.86%)
Feb 23, 2023 2.890 3.080 2.380 2.530 465,079 -0.29(-10.28%)
Feb 22, 2023 2.700 2.820 2.640 2.820 91,113 +0.13(+4.83%)
Feb 21, 2023 2.690 2.756 2.600 2.690 46,624 +0.00(+0.00%)
Feb 17, 2023 2.520 2.770 2.500 2.690 85,456 +0.19(+7.60%)
Feb 16, 2023 2.600 2.640 2.490 2.500 184,804 -0.10(-3.85%)
Feb 15, 2023 2.570 2.750 2.520 2.600 173,960 +0.02(+0.78%)
Feb 14, 2023 2.730 2.800 2.535 2.580 125,448 -0.18(-6.52%)
Feb 13, 2023 2.630 2.810 2.620 2.760 70,183 +0.06(+2.22%)
Feb 10, 2023 2.750 2.750 2.610 2.700 42,653 -0.05(-1.82%)
Feb 09, 2023 2.970 2.970 2.670 2.750 87,882 -0.07(-2.48%)
Feb 08, 2023 3.020 3.020 2.770 2.820 115,027 -0.23(-7.54%)
Feb 07, 2023 2.970 3.060 2.900 3.050 77,907 +0.06(+2.01%)
Feb 06, 2023 2.980 2.990 2.940 2.990 52,265 +0.03(+1.01%)
Feb 03, 2023 2.950 2.980 2.884 2.960 56,572 +0.02(+0.68%)
Feb 02, 2023 2.860 3.000 2.790 2.940 103,675 +0.08(+2.80%)
Feb 01, 2023 2.820 2.880 2.760 2.860 67,308 +0.04(+1.42%)
Jan 31, 2023 2.750 2.850 2.720 2.820 66,268 +0.08(+2.92%)
Jan 30, 2023 2.800 2.825 2.730 2.740 86,460 -0.06(-2.14%)
Jan 27, 2023 2.660 2.940 2.632 2.800 173,120 +0.18(+6.87%)
Jan 26, 2023 2.420 2.670 2.410 2.620 171,436 +0.20(+8.26%)
Jan 25, 2023 2.650 2.650 2.320 2.420 241,982 -0.25(-9.34%)
Jan 24, 2023 2.900 3.000 2.578 2.669 289,173 -0.23(-7.95%)
Jan 23, 2023 3.030 3.120 2.850 2.900 131,419 -0.10(-3.33%)
Jan 20, 2023 3.130 3.160 2.972 3.000 97,557 -0.12(-3.85%)
Jan 19, 2023 3.170 3.170 3.060 3.120 40,407 +0.00(+0.00%)
Jan 18, 2023 3.390 3.390 2.880 3.120 117,341 -0.21(-6.31%)
Jan 17, 2023 3.250 3.400 3.250 3.330 149,172 +0.09(+2.78%)
Jan 13, 2023 3.300 3.300 3.200 3.240 79,482 -0.07(-2.11%)
Jan 12, 2023 3.200 3.310 3.161 3.310 47,667 +0.09(+2.80%)
Jan 11, 2023 3.270 3.350 3.150 3.220 53,220 -0.03(-0.92%)
Jan 10, 2023 3.310 3.360 3.070 3.250 46,646 -0.06(-1.81%)
Jan 09, 2023 3.250 3.440 3.250 3.310 43,883 +0.06(+1.85%)
Jan 06, 2023 3.320 3.320 3.160 3.250 41,566 -0.11(-3.27%)
Jan 05, 2023 3.410 3.510 3.240 3.360 36,176 -0.05(-1.47%)
Jan 04, 2023 3.460 3.600 3.340 3.410 44,809 -0.09(-2.57%)
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.