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 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 86.10 87.60 81.00 81.60 3,404 -5.10(-5.88%)
Nov 27, 2020 85.35 89.10 84.30 86.70 3,353 +0.30(+0.35%)
Nov 25, 2020 84.75 90.00 80.25 86.40 7,626 +2.78(+3.32%)
Nov 24, 2020 85.80 85.80 81.60 83.62 4,575 -2.33(-2.71%)
Nov 23, 2020 80.55 86.25 78.75 85.95 13,387 +6.31(+7.93%)
Nov 20, 2020 80.70 82.95 78.00 79.64 21,206 -1.06(-1.32%)
Nov 19, 2020 75.00 82.35 73.80 80.70 18,105 +4.80(+6.32%)
Nov 18, 2020 73.80 78.75 73.50 75.90 17,514 +1.80(+2.43%)
Nov 17, 2020 73.05 76.80 72.15 74.10 10,646 -1.95(-2.56%)
Nov 16, 2020 76.65 77.55 68.55 76.05 27,499 +4.95(+6.96%)
Nov 13, 2020 70.80 72.00 69.06 71.10 8,440 +0.45(+0.64%)
Nov 12, 2020 76.50 76.80 70.20 70.65 34,948 -10.05(-12.45%)
Nov 11, 2020 110.25 121.65 77.55 80.70 1,267,967 +12.30(+17.98%)
Nov 10, 2020 69.75 73.20 67.50 68.40 7,556 -2.10(-2.98%)
Nov 09, 2020 72.15 72.44 68.17 70.50 5,604 +3.90(+5.86%)
Nov 06, 2020 66.45 69.45 65.25 66.60 4,420 -0.15(-0.22%)
Nov 05, 2020 63.30 69.75 60.90 66.75 5,871 +5.25(+8.54%)
Nov 04, 2020 64.95 65.09 59.70 61.50 11,839 -2.40(-3.76%)
Nov 03, 2020 64.05 68.25 62.55 63.90 8,950 +0.15(+0.24%)
Nov 02, 2020 64.80 71.10 63.00 63.75 18,945 +57.28(+885.85%)
Oct 30, 2020 6.450 7.231 6.298 6.466 108,553 -0.88(-12.02%)
Oct 29, 2020 8.111 8.175 7.237 7.350 73,302 -0.30(-3.92%)
Oct 28, 2020 7.356 8.091 7.062 7.650 132,291 +0.29(+4.00%)
Oct 27, 2020 7.356 7.650 7.209 7.356 42,853 -0.14(-1.83%)
Oct 26, 2020 7.650 7.779 7.385 7.493 42,279 -0.13(-1.68%)
Oct 23, 2020 7.978 8.165 7.429 7.621 52,278 -0.91(-10.69%)
Oct 22, 2020 7.650 8.680 7.356 8.533 213,058 +1.03(+13.73%)
Oct 21, 2020 7.650 7.797 7.503 7.503 26,052 -0.37(-4.67%)
Oct 20, 2020 7.651 7.944 7.404 7.871 82,552 +0.51(+7.00%)
Oct 19, 2020 7.650 7.650 7.062 7.356 67,747 -0.25(-3.25%)
Oct 16, 2020 7.794 8.158 7.521 7.603 89,195 -0.34(-4.24%)
Oct 15, 2020 7.653 8.091 7.650 7.940 87,000 -0.30(-3.62%)
Oct 14, 2020 8.680 8.973 7.503 8.238 159,892 -0.59(-6.67%)
Oct 13, 2020 8.680 9.710 8.238 8.827 240,694 -0.65(-6.88%)
Oct 12, 2020 12.36 12.95 9.252 9.479 2,241,535 +0.91(+10.59%)
Oct 09, 2020 8.940 9.121 8.386 8.571 469,196 -0.26(-2.90%)
Oct 08, 2020 9.062 9.062 8.680 8.827 4,803 +0.15(+1.69%)
Oct 07, 2020 8.974 9.268 8.680 8.680 14,100 -0.21(-2.40%)
Oct 06, 2020 8.936 9.271 8.683 8.893 7,088 +0.07(+0.75%)
Oct 05, 2020 9.268 10.00 8.533 8.827 16,345 -0.57(-6.09%)
Oct 02, 2020 8.974 9.562 8.895 9.399 11,100 +0.57(+6.48%)
Oct 01, 2020 8.974 8.974 8.680 8.827 4,446 +0.15(+1.69%)
Sep 30, 2020 8.827 8.974 8.680 8.680 2,704 +0.14(+1.67%)
Sep 29, 2020 8.386 9.115 8.386 8.537 3,364 -0.04(-0.45%)
Sep 28, 2020 8.386 8.709 8.386 8.575 2,891 +0.19(+2.26%)
Sep 25, 2020 8.466 8.724 8.386 8.386 2,909 -0.08(-0.96%)
Sep 24, 2020 8.422 8.781 8.253 8.466 6,087 -0.07(-0.79%)
Sep 23, 2020 8.621 8.827 8.408 8.534 3,090 -0.31(-3.54%)
Sep 22, 2020 8.684 9.267 8.256 8.848 5,257 +0.20(+2.28%)
Sep 21, 2020 8.827 9.018 8.533 8.650 1,481 -0.22(-2.50%)
Sep 18, 2020 8.680 8.974 8.680 8.873 2,127 -0.07(-0.79%)
Sep 17, 2020 8.945 9.106 8.533 8.943 2,399 -0.18(-1.95%)
Sep 16, 2020 8.945 9.121 8.842 9.121 4,078 +0.26(+2.90%)
Sep 15, 2020 8.709 9.121 8.709 8.864 7,594 +0.04(+0.42%)
Sep 14, 2020 8.533 9.121 8.533 8.827 3,316 -0.08(-0.91%)
Sep 11, 2020 8.341 9.120 8.216 8.908 5,526 +0.61(+7.38%)
Sep 10, 2020 8.091 8.411 8.091 8.296 1,936 -0.06(-0.72%)
Sep 09, 2020 8.238 8.400 8.209 8.356 1,179 +0.06(+0.71%)
Sep 08, 2020 8.386 8.678 8.062 8.297 2,832 -0.38(-4.41%)
Sep 04, 2020 8.633 8.823 7.878 8.680 3,310 +0.46(+5.56%)
Sep 03, 2020 8.827 8.827 7.503 8.222 6,280 -0.28(-3.25%)
Sep 02, 2020 8.569 8.974 8.418 8.499 3,297 -0.18(-2.08%)
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.