Performance Shipping Inc (NQ: PSHG )

2.070 +0.070 (+3.50%)

Streaming Delayed Price Updated: 3:39 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Performance Shipping Inc (NQ: PSHG )

Historical Prices