ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Performance Shipping Inc (NQ: PSHG )

1.987 -0.013 (-0.65%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.