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

Performance Shipping Inc (NQ: PSHG )

2.150 -0.020 (-0.92%)
Streaming Delayed Price Updated: 3:08 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 (%)
Aug 31, 2023 1.850 2.090 1.850 2.000 1,027,090 +0.17(+9.29%)
Aug 30, 2023 1.730 1.850 1.705 1.830 388,886 +0.15(+8.93%)
Aug 29, 2023 1.870 1.900 1.620 1.680 946,662 -0.12(-6.67%)
Aug 28, 2023 1.580 1.930 1.530 1.800 3,076,758 +0.29(+19.21%)
Aug 25, 2023 1.510 1.600 1.450 1.510 1,107,466 +0.08(+5.59%)
Aug 24, 2023 1.390 1.450 1.360 1.430 217,373 +0.03(+2.14%)
Aug 23, 2023 1.440 1.470 1.320 1.400 838,643 -0.08(-5.41%)
Aug 22, 2023 1.570 1.650 1.370 1.480 985,905 -0.07(-4.52%)
Aug 21, 2023 1.550 1.620 1.460 1.550 961,304 +0.05(+3.33%)
Aug 18, 2023 1.490 1.570 1.405 1.500 313,293 +0.06(+4.17%)
Aug 17, 2023 1.490 1.530 1.380 1.440 382,742 +0.00(+0.00%)
Aug 16, 2023 1.330 1.490 1.330 1.440 373,469 +0.06(+4.35%)
Aug 15, 2023 1.400 1.460 1.340 1.380 365,881 -0.02(-1.43%)
Aug 14, 2023 1.270 1.460 1.243 1.400 761,804 +0.15(+12.00%)
Aug 11, 2023 1.260 1.280 1.160 1.250 377,045 +0.00(+0.00%)
Aug 10, 2023 1.250 1.260 1.180 1.250 380,860 +0.05(+4.17%)
Aug 09, 2023 1.150 1.280 1.090 1.200 471,186 +0.05(+4.35%)
Aug 08, 2023 1.150 1.160 1.100 1.150 265,379 +0.02(+1.77%)
Aug 07, 2023 1.040 1.160 1.010 1.130 262,958 +0.09(+8.65%)
Aug 04, 2023 1.100 1.120 1.020 1.040 258,681 -0.06(-5.45%)
Aug 03, 2023 1.120 1.150 1.022 1.100 263,524 +0.00(+0.00%)
Aug 02, 2023 1.060 1.170 1.030 1.100 902,839 +0.05(+4.76%)
Aug 01, 2023 0.9700 1.090 0.9525 1.050 769,511 +0.08(+8.47%)
Jul 31, 2023 0.8840 0.9900 0.8770 0.9680 399,590 +0.08(+9.50%)
Jul 28, 2023 0.8629 0.8860 0.8600 0.8840 69,855 +0.00(+0.47%)
Jul 27, 2023 0.8480 0.9200 0.8401 0.8799 372,657 +0.04(+5.13%)
Jul 26, 2023 0.8300 0.8479 0.8150 0.8370 29,751 +0.01(+1.70%)
Jul 25, 2023 0.8343 0.8599 0.8200 0.8230 43,102 -0.01(-1.37%)
Jul 24, 2023 0.8100 0.8460 0.8100 0.8344 48,074 -0.01(-0.65%)
Jul 21, 2023 0.8242 0.8579 0.8151 0.8399 62,327 -0.02(-2.30%)
Jul 20, 2023 0.8377 0.8600 0.8377 0.8597 41,210 -0.00(-0.03%)
Jul 19, 2023 0.8500 0.8600 0.8361 0.8600 39,208 +0.00(+0.00%)
Jul 18, 2023 0.8450 0.8682 0.8200 0.8600 105,043 +0.04(+4.88%)
Jul 17, 2023 0.8207 0.8320 0.8100 0.8200 33,077 -0.00(-0.09%)
Jul 14, 2023 0.8500 0.8798 0.8207 0.8207 181,166 -0.03(-3.06%)
Jul 13, 2023 0.8151 0.8470 0.8150 0.8466 79,605 +0.02(+1.98%)
Jul 12, 2023 0.8100 0.8350 0.8092 0.8302 62,792 +0.03(+3.13%)
Jul 11, 2023 0.8000 0.8300 0.7940 0.8050 115,662 -0.01(-1.83%)
Jul 10, 2023 0.8250 0.8350 0.8000 0.8200 127,894 -0.00(-0.06%)
Jul 07, 2023 0.8210 0.8349 0.8100 0.8205 44,442 +0.01(+1.30%)
Jul 06, 2023 0.8200 0.8390 0.8010 0.8100 121,646 -0.01(-1.82%)
Jul 05, 2023 0.8100 0.8474 0.8000 0.8250 286,296 +0.02(+2.47%)
Jul 03, 2023 0.7935 0.8121 0.7935 0.8051 90,891 +0.01(+1.89%)
Jun 30, 2023 0.7850 0.8138 0.7810 0.7902 166,610 -0.00(-0.29%)
Jun 29, 2023 0.7600 0.8010 0.7600 0.7925 108,566 +0.03(+4.28%)
Jun 28, 2023 0.7500 0.7748 0.7500 0.7600 96,104 +0.01(+1.33%)
Jun 27, 2023 0.7480 0.7800 0.7158 0.7500 139,800 +0.02(+2.74%)
Jun 26, 2023 0.7800 0.8000 0.6776 0.7300 500,173 -0.06(-7.47%)
Jun 23, 2023 0.7380 0.7999 0.7380 0.7889 206,935 +0.04(+5.19%)
Jun 22, 2023 0.7660 0.7700 0.7248 0.7500 186,527 +0.03(+3.48%)
Jun 21, 2023 0.7000 0.8000 0.6970 0.7248 1,328,243 +0.01(+2.08%)
Jun 20, 2023 0.7130 0.7290 0.6900 0.7100 86,789 -0.01(-1.39%)
Jun 16, 2023 0.7200 0.7345 0.7130 0.7200 36,606 -0.01(-1.37%)
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.