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 +0.010 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2022 5.038 6.000 4.330 5.400 966,242 +1.28(+30.91%)
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%)
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.