Skip to main content

Performance Shipping Inc (NQ: PSHG )

1.760 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.802 1.829 1.750 1.760 63,249 -0.01(-0.56%)
Dec 05, 2024 1.890 1.890 1.750 1.770 54,507 -0.13(-6.84%)
Dec 04, 2024 1.770 1.950 1.750 1.900 165,286 +0.16(+9.20%)
Dec 03, 2024 1.740 1.850 1.730 1.740 109,246 -0.01(-0.57%)
Dec 02, 2024 1.800 1.800 1.730 1.750 98,192 -0.04(-2.23%)
Nov 29, 2024 1.790 1.824 1.760 1.790 31,728 -0.00(-0.28%)
Nov 27, 2024 1.810 1.850 1.760 1.795 137,073 +0.01(+0.84%)
Nov 26, 2024 1.810 1.840 1.780 1.780 21,769 -0.04(-2.20%)
Nov 25, 2024 1.830 1.850 1.780 1.820 100,709 +0.02(+1.11%)
Nov 22, 2024 1.840 1.845 1.800 1.800 60,375 -0.05(-2.70%)
Nov 21, 2024 1.850 1.855 1.820 1.850 43,267 -0.00(-0.01%)
Nov 20, 2024 1.870 1.870 1.830 1.850 50,518 -0.02(-1.00%)
Nov 19, 2024 1.870 1.930 1.850 1.869 51,896 -0.00(-0.07%)
Nov 18, 2024 1.890 1.940 1.860 1.870 62,270 -0.07(-3.61%)
Nov 15, 2024 1.950 1.950 1.820 1.940 62,067 -0.02(-1.02%)
Nov 14, 2024 1.940 1.960 1.900 1.960 26,771 +0.00(+0.00%)
Nov 13, 2024 1.970 1.970 1.920 1.960 66,925 -0.02(-0.76%)
Nov 12, 2024 1.970 2.010 1.960 1.975 27,814 +0.01(+0.28%)
Nov 11, 2024 2.040 2.040 1.950 1.969 102,954 -0.02(-1.04%)
Nov 08, 2024 1.970 2.000 1.960 1.990 62,271 +0.04(+2.05%)
Nov 07, 2024 1.990 1.990 1.940 1.950 12,556 -0.03(-1.52%)
Nov 06, 2024 2.010 2.020 1.950 1.980 12,169 +0.03(+1.53%)
Nov 05, 2024 1.952 2.030 1.920 1.950 26,628 -0.02(-1.01%)
Nov 04, 2024 1.990 2.030 1.970 1.970 10,547 -0.02(-1.01%)
Nov 01, 2024 2.070 2.070 1.950 1.990 27,612 -0.08(-3.86%)
Oct 31, 2024 1.990 2.080 1.950 2.070 92,361 +0.07(+3.49%)
Oct 30, 2024 2.090 2.090 1.970 2.000 48,987 -0.08(-3.84%)
Oct 29, 2024 2.070 2.140 2.030 2.080 152,352 +0.01(+0.48%)
Oct 28, 2024 2.100 2.140 2.010 2.070 62,111 +0.00(+0.00%)
Oct 25, 2024 2.100 2.120 2.040 2.070 48,423 +0.01(+0.49%)
Oct 24, 2024 2.040 2.110 2.000 2.060 100,491 +0.01(+0.49%)
Oct 23, 2024 2.040 2.050 1.970 2.050 90,422 +0.01(+0.49%)
Oct 22, 2024 1.900 2.080 1.870 2.040 215,127 +0.15(+7.94%)
Oct 21, 2024 1.880 1.940 1.740 1.890 171,149 +0.01(+0.53%)
Oct 18, 2024 1.900 1.900 1.850 1.880 28,818 +0.00(+0.00%)
Oct 17, 2024 1.900 1.903 1.840 1.880 28,378 +0.02(+1.11%)
Oct 16, 2024 1.870 1.910 1.840 1.859 47,538 -0.01(-0.31%)
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%)
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.