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 (%)
Jul 29, 2022 4.350 4.365 3.945 4.125 237,580 -0.30(-6.78%)
Jul 28, 2022 3.821 4.949 3.735 4.425 1,386,326 +0.83(+23.02%)
Jul 27, 2022 3.600 3.674 3.377 3.597 201,850 +0.04(+1.01%)
Jul 26, 2022 3.447 3.594 3.375 3.561 179,697 +0.04(+1.06%)
Jul 25, 2022 3.600 3.712 3.396 3.523 290,769 -0.15(-4.04%)
Jul 22, 2022 3.750 3.804 3.525 3.672 278,385 -0.06(-1.61%)
Jul 21, 2022 3.735 3.822 3.660 3.732 190,629 +0.09(+2.60%)
Jul 20, 2022 3.720 3.898 3.638 3.638 423,787 -0.08(-2.22%)
Jul 19, 2022 3.660 3.882 3.619 3.720 736,610 +0.20(+5.58%)
Jul 18, 2022 8.400 8.550 3.425 3.523 1,401,322 -4.68(-57.07%)
Jul 15, 2022 8.100 9.262 7.821 8.208 133,809 +0.02(+0.20%)
Jul 14, 2022 8.127 8.550 7.650 8.191 36,604 -0.01(-0.09%)
Jul 13, 2022 8.253 8.653 7.500 8.199 27,599 -0.29(-3.36%)
Jul 12, 2022 8.985 9.129 8.250 8.484 44,421 -0.73(-7.94%)
Jul 11, 2022 9.450 9.637 9.150 9.216 17,827 -0.23(-2.48%)
Jul 08, 2022 9.300 10.12 8.998 9.450 33,612 +0.00(+0.00%)
Jul 07, 2022 9.525 10.35 9.082 9.450 93,999 -0.15(-1.56%)
Jul 06, 2022 8.400 10.05 8.416 9.600 136,561 +0.73(+8.29%)
Jul 05, 2022 9.150 9.584 8.252 8.865 55,615 -0.17(-1.86%)
Jul 01, 2022 8.493 9.268 8.100 9.033 48,113 +0.77(+9.29%)
Jun 30, 2022 9.000 8.970 8.265 8.265 21,668 -0.47(-5.39%)
Jun 29, 2022 9.450 9.675 8.325 8.736 49,659 -0.64(-6.80%)
Jun 28, 2022 9.885 9.885 9.240 9.373 27,683 -0.49(-4.96%)
Jun 27, 2022 9.900 10.20 9.450 9.863 44,355 -0.07(-0.74%)
Jun 24, 2022 9.825 10.30 9.825 9.936 27,482 -0.11(-1.12%)
Jun 23, 2022 10.24 10.94 9.663 10.05 59,811 -0.15(-1.49%)
Jun 22, 2022 10.35 11.09 8.484 10.20 133,026 -0.12(-1.16%)
Jun 21, 2022 9.804 10.94 9.804 10.32 64,028 +0.43(+4.38%)
Jun 17, 2022 10.20 10.26 9.750 9.886 55,287 -0.49(-4.71%)
Jun 16, 2022 10.40 10.79 9.775 10.38 94,832 +0.03(+0.25%)
Jun 15, 2022 10.60 11.40 10.24 10.35 86,772 -0.58(-5.30%)
Jun 14, 2022 10.20 14.25 9.765 10.93 514,225 +0.89(+8.91%)
Jun 13, 2022 10.50 11.09 9.900 10.04 80,279 -1.14(-10.17%)
Jun 10, 2022 10.20 12.60 9.450 11.17 367,009 +0.97(+9.51%)
Jun 09, 2022 10.35 10.35 9.870 10.20 59,191 -0.06(-0.58%)
Jun 08, 2022 10.65 10.65 10.20 10.26 65,562 -0.39(-3.65%)
Jun 07, 2022 10.20 10.77 10.20 10.65 71,070 -0.00(-0.01%)
Jun 06, 2022 9.758 10.95 9.758 10.65 130,072 +0.60(+5.97%)
Jun 03, 2022 10.35 10.35 9.750 10.05 77,866 -0.15(-1.44%)
Jun 02, 2022 10.80 10.80 10.04 10.20 100,961 -0.60(-5.58%)
Jun 01, 2022 11.20 11.37 10.21 10.80 128,680 -0.33(-2.96%)
May 31, 2022 11.70 12.38 10.95 11.13 718,520 +1.18(+11.88%)
May 27, 2022 11.22 11.22 9.300 9.948 823,144 -17.35(-63.56%)
May 26, 2022 27.15 32.40 27.00 27.30 12,045 -1.57(-5.45%)
May 25, 2022 30.90 30.90 27.49 28.88 10,898 -1.88(-6.10%)
May 24, 2022 34.95 36.30 30.75 30.75 4,746 -4.65(-13.14%)
May 23, 2022 41.40 41.40 35.25 35.40 5,904 -6.75(-16.01%)
May 20, 2022 42.15 43.80 42.00 42.15 652 +0.45(+1.08%)
May 19, 2022 43.50 44.16 37.44 41.70 2,084 +0.00(+0.00%)
May 18, 2022 44.55 44.55 41.25 41.70 1,096 -2.62(-5.92%)
May 17, 2022 41.70 44.55 41.40 44.33 2,314 +2.78(+6.68%)
May 16, 2022 37.80 41.70 37.80 41.55 664 +3.75(+9.92%)
May 13, 2022 34.05 37.95 34.05 37.80 1,383 +3.90(+11.50%)
May 12, 2022 37.33 37.65 33.77 33.90 1,873 -1.35(-3.83%)
May 11, 2022 37.95 38.66 35.25 35.25 651 -3.00(-7.84%)
May 10, 2022 38.70 39.30 37.80 38.25 627 +0.30(+0.79%)
May 09, 2022 39.45 39.45 37.95 37.95 686 -2.70(-6.64%)
May 06, 2022 41.85 41.85 40.05 40.65 274 -1.05(-2.52%)
May 05, 2022 44.85 45.00 39.90 41.70 1,246 -0.15(-0.36%)
May 04, 2022 40.80 42.00 38.70 41.85 1,335 +1.35(+3.33%)
May 03, 2022 33.30 40.80 33.30 40.50 3,506 +5.40(+15.38%)
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.