Skip to main content

Performance Shipping Inc (NQ: PSHG )

1.865 -0.025 (-1.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 1.910 1.910 1.850 1.865 32,479 -0.02(-1.32%)
Oct 14, 2024 1.930 1.930 1.870 1.890 10,905 -0.03(-1.56%)
Oct 11, 2024 1.890 1.920 1.850 1.920 34,599 -0.01(-0.26%)
Oct 10, 2024 1.940 1.940 1.889 1.925 20,401 +0.03(+1.32%)
Oct 09, 2024 1.890 1.954 1.861 1.900 69,364 +0.05(+2.70%)
Oct 08, 2024 1.870 1.870 1.820 1.850 34,537 -0.04(-1.99%)
Oct 07, 2024 1.880 1.920 1.872 1.887 19,114 -0.00(-0.07%)
Oct 04, 2024 1.840 1.889 1.830 1.889 26,848 +0.02(+1.28%)
Oct 03, 2024 1.842 1.870 1.830 1.865 44,127 +0.02(+1.36%)
Oct 02, 2024 1.890 1.890 1.820 1.840 28,001 -0.03(-1.60%)
Oct 01, 2024 1.880 1.920 1.860 1.870 71,867 -0.01(-0.53%)
Sep 30, 2024 1.900 1.930 1.870 1.880 66,326 -0.03(-1.31%)
Sep 27, 2024 1.940 1.940 1.900 1.905 10,592 -0.01(-0.78%)
Sep 26, 2024 1.970 1.970 1.880 1.920 26,638 -0.01(-0.52%)
Sep 25, 2024 1.890 1.971 1.886 1.930 47,587 +0.03(+1.58%)
Sep 24, 2024 1.870 1.900 1.850 1.900 20,320 +0.03(+1.56%)
Sep 23, 2024 1.900 1.911 1.860 1.871 48,545 -0.04(-2.12%)
Sep 20, 2024 1.920 1.960 1.900 1.911 49,907 -0.05(-2.48%)
Sep 19, 2024 1.960 1.980 1.900 1.960 18,383 +0.01(+0.51%)
Sep 18, 2024 1.950 1.970 1.950 1.950 136,923 +0.05(+2.63%)
Sep 17, 2024 1.860 1.920 1.800 1.900 31,664 +0.04(+2.15%)
Sep 16, 2024 1.930 1.930 1.850 1.860 34,053 -0.04(-2.36%)
Sep 13, 2024 1.910 1.930 1.850 1.905 46,737 +0.04(+2.14%)
Sep 12, 2024 1.910 1.940 1.865 1.865 65,908 +0.01(+0.81%)
Sep 11, 2024 1.910 1.910 1.750 1.850 40,948 -0.05(-2.40%)
Sep 10, 2024 1.910 1.945 1.870 1.895 30,136 -0.01(-0.76%)
Sep 09, 2024 1.980 1.980 1.880 1.910 32,252 -0.07(-3.54%)
Sep 06, 2024 1.990 1.990 1.950 1.980 9,973 +0.01(+0.76%)
Sep 05, 2024 1.950 2.030 1.938 1.965 60,561 +0.01(+0.26%)
Sep 04, 2024 1.950 1.960 1.930 1.960 12,645 +0.00(+0.26%)
Sep 03, 2024 1.980 1.980 1.930 1.955 49,336 -0.02(-1.26%)
Aug 30, 2024 1.980 1.991 1.960 1.980 39,427 -0.02(-1.00%)
Aug 29, 2024 1.970 2.080 1.970 2.000 20,766 +0.03(+1.52%)
Aug 28, 2024 2.100 2.100 1.965 1.970 63,363 -0.09(-4.25%)
Aug 27, 2024 2.000 2.068 1.960 2.057 23,658 +0.08(+3.91%)
Aug 26, 2024 2.020 2.020 1.950 1.980 43,093 +0.01(+0.51%)
Aug 23, 2024 2.000 2.050 1.970 1.970 33,578 -0.03(-1.50%)
Aug 22, 2024 2.030 2.030 1.970 2.000 31,372 +0.03(+1.52%)
Aug 21, 2024 1.940 2.000 1.920 1.970 25,806 +0.02(+1.03%)
Aug 20, 2024 1.950 1.950 1.905 1.950 49,266 +0.01(+0.52%)
Aug 19, 2024 2.000 2.000 1.902 1.940 58,965 -0.03(-1.52%)
Aug 16, 2024 2.000 2.011 1.960 1.970 16,535 -0.02(-0.76%)
Aug 15, 2024 2.030 2.030 1.960 1.985 38,284 -0.05(-2.70%)
Aug 14, 2024 1.980 2.040 1.960 2.040 48,848 +0.05(+2.51%)
Aug 13, 2024 1.950 2.010 1.915 1.990 36,466 +0.04(+2.05%)
Aug 12, 2024 1.960 1.960 1.921 1.950 19,027 -0.01(-0.51%)
Aug 09, 2024 1.930 1.980 1.930 1.960 42,619 +0.01(+0.51%)
Aug 08, 2024 1.940 1.965 1.910 1.950 31,460 -0.03(-1.52%)
Aug 07, 2024 1.930 2.070 1.900 1.980 59,761 +0.06(+3.13%)
Aug 06, 2024 1.920 1.930 1.890 1.920 107,167 +0.02(+1.05%)
Aug 05, 2024 1.950 1.970 1.860 1.900 131,172 -0.06(-2.81%)
Aug 02, 2024 2.040 2.040 1.950 1.955 137,776 -0.08(-3.93%)
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.