Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Performance Shipping Inc (NQ: PSHG )

2.160 -0.030 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2023 0.7850 0.8138 0.7810 0.7902 166,610 -0.00(-0.29%)
Jun 29, 2023 0.7600 0.8010 0.7600 0.7925 108,566 +0.03(+4.28%)
Jun 28, 2023 0.7500 0.7748 0.7500 0.7600 96,104 +0.01(+1.33%)
Jun 27, 2023 0.7480 0.7800 0.7158 0.7500 139,800 +0.02(+2.74%)
Jun 26, 2023 0.7800 0.8000 0.6776 0.7300 500,173 -0.06(-7.47%)
Jun 23, 2023 0.7380 0.7999 0.7380 0.7889 206,935 +0.04(+5.19%)
Jun 22, 2023 0.7660 0.7700 0.7248 0.7500 186,527 +0.03(+3.48%)
Jun 21, 2023 0.7000 0.8000 0.6970 0.7248 1,328,243 +0.01(+2.08%)
Jun 20, 2023 0.7130 0.7290 0.6900 0.7100 86,789 -0.01(-1.39%)
Jun 16, 2023 0.7200 0.7345 0.7130 0.7200 36,606 -0.01(-1.37%)
Jun 15, 2023 0.7066 0.7370 0.7066 0.7300 79,393 +0.02(+2.66%)
Jun 14, 2023 0.7500 0.7500 0.7048 0.7111 47,815 -0.03(-3.87%)
Jun 13, 2023 0.7520 0.7566 0.7203 0.7397 72,350 +0.01(+1.33%)
Jun 12, 2023 0.7166 0.7900 0.7051 0.7300 125,324 +0.02(+2.74%)
Jun 09, 2023 0.7090 0.7310 0.7070 0.7105 88,846 +0.00(+0.48%)
Jun 08, 2023 0.7200 0.7202 0.7050 0.7071 149,141 -0.01(-1.96%)
Jun 07, 2023 0.7503 0.7599 0.7051 0.7212 228,110 -0.03(-3.45%)
Jun 06, 2023 0.7709 0.7840 0.7470 0.7470 127,462 -0.02(-3.11%)
Jun 05, 2023 0.7800 0.7900 0.7710 0.7710 118,601 -0.00(-0.01%)
Jun 02, 2023 0.7780 0.7780 0.7554 0.7711 128,934 +0.01(+1.45%)
Jun 01, 2023 0.7500 0.7771 0.7441 0.7601 71,206 +0.01(+0.66%)
May 31, 2023 0.7704 0.7750 0.7547 0.7551 44,582 -0.02(-2.06%)
May 30, 2023 0.7606 0.7900 0.7568 0.7710 87,870 -0.01(-1.67%)
May 26, 2023 0.7900 0.8056 0.7725 0.7841 162,432 -0.01(-1.74%)
May 25, 2023 0.8187 0.8190 0.7850 0.7980 101,000 -0.01(-1.48%)
May 24, 2023 0.7930 0.8300 0.7930 0.8100 171,278 +0.02(+1.96%)
May 23, 2023 0.7800 0.8200 0.7800 0.7944 440,563 +0.02(+3.16%)
May 22, 2023 0.7677 0.7900 0.7553 0.7701 84,227 -0.00(-0.39%)
May 19, 2023 0.7600 0.7800 0.7552 0.7731 77,331 +0.00(+0.00%)
May 18, 2023 0.7800 0.7800 0.7630 0.7731 94,207 -0.01(-0.86%)
May 17, 2023 0.7800 0.7800 0.7580 0.7798 78,133 +0.02(+2.61%)
May 16, 2023 0.7704 0.7800 0.7551 0.7600 64,566 -0.01(-1.35%)
May 15, 2023 0.7626 0.7799 0.7553 0.7704 76,165 -0.01(-1.23%)
May 12, 2023 0.7873 0.8100 0.7550 0.7800 87,714 +0.03(+3.38%)
May 11, 2023 0.7350 0.8259 0.7116 0.7545 167,708 +0.01(+1.47%)
May 10, 2023 0.7500 0.7596 0.7260 0.7436 86,420 +0.01(+1.65%)
May 09, 2023 0.7481 0.7499 0.7010 0.7315 125,730 -0.02(-2.47%)
May 08, 2023 0.7493 0.7800 0.7400 0.7500 220,689 -0.02(-2.64%)
May 05, 2023 0.7700 0.7801 0.7627 0.7703 74,821 -0.01(-1.19%)
May 04, 2023 0.7700 0.7901 0.7610 0.7796 33,506 -0.01(-1.33%)
May 03, 2023 0.7700 0.8035 0.7700 0.7901 66,491 -0.00(-0.06%)
May 02, 2023 0.7790 0.7999 0.7550 0.7906 49,066 +0.01(+1.49%)
May 01, 2023 0.7950 0.8000 0.7700 0.7790 71,725 -0.01(-1.58%)
Apr 28, 2023 0.8000 0.8100 0.7701 0.7915 84,416 +0.02(+2.78%)
Apr 27, 2023 0.7900 0.8100 0.7500 0.7701 109,491 -0.05(-6.09%)
Apr 26, 2023 0.8200 0.8600 0.7950 0.8200 123,204 -0.00(-0.07%)
Apr 25, 2023 0.8800 0.8850 0.8160 0.8206 183,653 -0.07(-8.21%)
Apr 24, 2023 0.8280 0.9200 0.8201 0.8940 200,546 +0.07(+7.97%)
Apr 21, 2023 0.8248 0.8400 0.8000 0.8280 225,759 -0.00(-0.24%)
Apr 20, 2023 0.8402 0.8554 0.8200 0.8300 77,964 -0.02(-2.09%)
Apr 19, 2023 0.9180 0.9690 0.8201 0.8477 366,017 -0.07(-7.69%)
Apr 18, 2023 0.9204 0.9795 0.9146 0.9183 177,541 +0.01(+1.02%)
Apr 17, 2023 0.9238 0.9925 0.8917 0.9090 246,099 -0.02(-2.26%)
Apr 14, 2023 0.9400 0.9609 0.9000 0.9300 204,609 -0.01(-1.06%)
Apr 13, 2023 0.9000 0.9600 0.8980 0.9400 348,081 +0.04(+4.72%)
Apr 12, 2023 0.8810 0.9240 0.8606 0.8976 265,384 +0.02(+1.78%)
Apr 11, 2023 0.9000 0.9097 0.8511 0.8819 269,302 +0.01(+1.37%)
Apr 10, 2023 0.8500 0.8900 0.8200 0.8700 197,205 +0.04(+4.96%)
Apr 06, 2023 0.9000 0.9000 0.8281 0.8289 167,324 -0.01(-1.52%)
Apr 05, 2023 0.8699 0.9100 0.8250 0.8417 286,553 -0.04(-4.79%)
Apr 04, 2023 0.8410 0.8880 0.8000 0.8840 885,947 +0.11(+14.81%)
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.