Stock Quote

Performance Shipping Inc (NQ: PSHG )

2.740 -0.060 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 2.800 2.825 2.730 2.740 86,460 -0.06(-2.14%)
Jan 27, 2023 2.660 2.940 2.632 2.800 173,120 +0.18(+6.87%)
Jan 26, 2023 2.420 2.670 2.410 2.620 171,436 +0.20(+8.26%)
Jan 25, 2023 2.650 2.650 2.320 2.420 241,982 -0.25(-9.34%)
Jan 24, 2023 2.900 3.000 2.578 2.669 289,173 -0.23(-7.95%)
Jan 23, 2023 3.030 3.120 2.850 2.900 131,419 -0.10(-3.33%)
Jan 20, 2023 3.130 3.160 2.972 3.000 97,557 -0.12(-3.85%)
Jan 19, 2023 3.170 3.170 3.060 3.120 40,407 +0.00(+0.00%)
Jan 18, 2023 3.390 3.390 2.880 3.120 117,341 -0.21(-6.31%)
Jan 17, 2023 3.250 3.400 3.250 3.330 149,172 +0.09(+2.78%)
Jan 13, 2023 3.300 3.300 3.200 3.240 79,482 -0.07(-2.11%)
Jan 12, 2023 3.200 3.310 3.161 3.310 47,667 +0.09(+2.80%)
Jan 11, 2023 3.270 3.350 3.150 3.220 53,220 -0.03(-0.92%)
Jan 10, 2023 3.310 3.360 3.070 3.250 46,646 -0.06(-1.81%)
Jan 09, 2023 3.250 3.440 3.250 3.310 43,883 +0.06(+1.85%)
Jan 06, 2023 3.320 3.320 3.160 3.250 41,566 -0.11(-3.27%)
Jan 05, 2023 3.410 3.510 3.240 3.360 36,176 -0.05(-1.47%)
Jan 04, 2023 3.460 3.600 3.340 3.410 44,809 -0.09(-2.57%)
Jan 03, 2023 3.640 3.690 3.400 3.500 31,177 -0.04(-1.13%)
Dec 30, 2022 3.340 3.624 3.300 3.540 103,644 +0.18(+5.36%)
Dec 29, 2022 3.120 3.530 3.120 3.360 56,223 +0.19(+5.99%)
Dec 28, 2022 3.050 3.270 3.050 3.170 56,389 +0.12(+3.93%)
Dec 27, 2022 3.290 3.313 2.990 3.050 136,076 -0.23(-7.01%)
Dec 23, 2022 3.360 3.450 3.220 3.280 64,977 -0.16(-4.65%)
Dec 22, 2022 3.530 3.550 3.320 3.440 51,670 -0.12(-3.37%)
Dec 21, 2022 3.520 3.740 3.400 3.560 203,513 +0.04(+1.14%)
Dec 20, 2022 3.500 3.555 3.380 3.520 53,031 +0.03(+0.86%)
Dec 19, 2022 3.600 3.610 3.390 3.490 54,155 -0.11(-3.06%)
Dec 16, 2022 3.720 3.770 3.510 3.600 71,578 +0.03(+0.84%)
Dec 15, 2022 3.600 3.650 3.479 3.570 65,352 -0.03(-0.83%)
Dec 14, 2022 3.450 3.770 3.410 3.600 149,295 +0.17(+4.96%)
Dec 13, 2022 3.480 3.500 3.220 3.430 149,342 -0.05(-1.44%)
Dec 12, 2022 3.570 3.660 3.460 3.480 245,848 -0.21(-5.69%)
Dec 09, 2022 3.860 3.964 3.550 3.690 169,386 -0.21(-5.38%)
Dec 08, 2022 3.950 4.030 3.870 3.900 57,983 -0.04(-1.02%)
Dec 07, 2022 3.980 4.140 3.780 3.940 235,888 -0.05(-1.25%)
Dec 06, 2022 4.260 4.260 3.900 3.990 170,958 -0.25(-5.90%)
Dec 05, 2022 4.260 4.500 4.142 4.240 208,914 -0.07(-1.62%)
Dec 02, 2022 4.240 4.351 4.050 4.310 272,496 +0.21(+5.12%)
Dec 01, 2022 3.830 4.290 3.830 4.100 382,632 +0.30(+7.89%)
Nov 30, 2022 3.750 4.046 3.690 3.800 503,996 +0.07(+1.88%)
Nov 29, 2022 3.840 3.890 3.590 3.730 115,088 -0.10(-2.61%)
Nov 28, 2022 3.850 3.920 3.720 3.830 224,094 -0.02(-0.52%)
Nov 25, 2022 3.590 3.850 3.590 3.850 124,758 +0.26(+7.24%)
Nov 23, 2022 3.440 3.618 3.400 3.590 309,071 +0.16(+4.66%)
Nov 22, 2022 3.360 3.599 3.360 3.430 290,454 +0.03(+0.88%)
Nov 21, 2022 3.350 3.500 3.350 3.400 197,194 -0.02(-0.58%)
Nov 18, 2022 3.440 3.680 3.380 3.420 298,844 -0.02(-0.58%)
Nov 17, 2022 3.360 3.560 3.220 3.440 322,249 +0.04(+1.18%)
Nov 16, 2022 3.820 3.900 3.370 3.400 532,387 -0.20(-5.56%)
Nov 15, 2022 3.940 3.940 3.250 3.600 632,643 -0.29(-7.51%)
Nov 14, 2022 4.260 4.500 3.750 3.893 718,464 -0.84(-17.67%)
Nov 11, 2022 4.905 4.935 4.673 4.728 82,638 -0.14(-2.87%)
Nov 10, 2022 4.650 5.085 4.500 4.867 111,565 +0.28(+6.18%)
Nov 09, 2022 4.425 4.665 4.425 4.584 184,935 +0.16(+3.59%)
Nov 08, 2022 4.275 4.455 4.205 4.425 113,853 +0.25(+5.92%)
Nov 07, 2022 4.006 4.197 3.975 4.178 88,239 +0.05(+1.31%)
Nov 04, 2022 4.244 4.268 4.050 4.123 117,361 -0.06(-1.47%)
Nov 03, 2022 4.176 4.348 4.072 4.185 90,686 -0.04(-0.96%)
Nov 02, 2022 4.350 4.468 4.125 4.226 154,909 -0.12(-2.86%)
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.