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

Perma-Pipe International Holdings Inc (NQ: PPIH )

8.760 -0.100 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 5.490 5.630 5.210 5.450 10,500 +0.24(+4.61%)
May 28, 2020 5.480 5.650 5.210 5.210 8,001 +0.01(+0.19%)
May 27, 2020 5.900 5.900 5.200 5.200 13,914 -0.75(-12.61%)
May 26, 2020 5.615 6.100 5.537 5.950 9,139 +0.21(+3.66%)
May 22, 2020 5.650 5.750 5.560 5.740 3,900 +0.09(+1.59%)
May 21, 2020 5.550 5.800 5.480 5.650 10,473 +0.10(+1.80%)
May 20, 2020 5.450 5.717 4.510 5.550 28,713 +0.10(+1.84%)
May 19, 2020 5.450 5.450 5.450 5.450 1,223 -0.08(-1.45%)
May 18, 2020 5.290 5.550 5.290 5.530 1,801 -0.06(-1.07%)
May 15, 2020 5.390 5.750 5.350 5.590 7,900 +0.15(+2.85%)
May 14, 2020 5.300 5.630 5.000 5.435 6,908 -0.21(-3.63%)
May 13, 2020 5.390 5.640 5.360 5.640 2,168 -0.01(-0.18%)
May 12, 2020 5.700 5.700 5.370 5.650 4,592 +0.15(+2.73%)
May 11, 2020 5.420 5.750 5.420 5.500 7,935 -0.25(-4.35%)
May 08, 2020 5.670 5.750 5.670 5.750 3,100 +0.08(+1.41%)
May 07, 2020 5.670 5.670 5.670 88 +0.00(+0.00%)
May 06, 2020 5.500 5.670 5.270 5.670 11,623 +0.10(+1.80%)
May 05, 2020 5.540 5.580 5.300 5.570 6,119 -0.10(-1.77%)
May 04, 2020 5.330 5.670 5.090 5.670 7,399 -0.01(-0.18%)
May 01, 2020 5.700 5.800 5.320 5.680 5,800 -0.02(-0.35%)
Apr 30, 2020 5.840 5.850 5.700 5.700 8,042 -0.08(-1.45%)
Apr 29, 2020 5.475 5.887 5.475 5.784 7,691 +0.18(+3.29%)
Apr 28, 2020 5.690 5.700 5.510 5.600 7,091 -0.05(-0.88%)
Apr 27, 2020 5.950 5.980 5.530 5.650 9,817 -0.24(-4.07%)
Apr 24, 2020 5.950 6.000 5.590 5.890 11,800 +0.10(+1.73%)
Apr 23, 2020 5.760 5.790 5.740 5.790 802 -0.24(-3.98%)
Apr 22, 2020 6.150 6.270 6.000 6.030 5,648 -0.15(-2.43%)
Apr 21, 2020 6.100 6.180 6.050 6.180 4,623 -0.01(-0.16%)
Apr 20, 2020 6.100 6.190 6.100 6.190 512 +0.09(+1.48%)
Apr 17, 2020 6.150 6.330 6.100 6.100 3,900 -0.07(-1.13%)
Apr 16, 2020 6.100 6.600 6.070 6.170 3,212 -0.03(-0.48%)
Apr 15, 2020 6.150 6.470 5.810 6.200 3,926 -0.15(-2.40%)
Apr 14, 2020 5.920 6.650 5.920 6.353 22,496 +0.55(+9.53%)
Apr 13, 2020 6.030 6.030 5.800 5.800 14,065 -0.20(-3.33%)
Apr 09, 2020 6.000 6.000 6.000 6.000 3,000 +0.00(+0.00%)
Apr 08, 2020 6.000 6.000 6.000 6.000 187 -0.07(-1.15%)
Apr 07, 2020 6.000 6.070 6.000 6.070 4,059 +0.10(+1.68%)
Apr 06, 2020 5.900 6.070 5.900 5.970 2,581 -0.04(-0.67%)
Apr 03, 2020 5.900 6.100 5.690 6.010 9,300 -0.02(-0.33%)
Apr 02, 2020 6.030 6.400 6.030 6.030 2,027 -0.40(-6.22%)
Apr 01, 2020 6.430 6.430 6.430 6.430 102 +0.21(+3.38%)
Mar 31, 2020 6.600 6.650 6.040 6.220 15,679 -0.41(-6.18%)
Mar 30, 2020 6.580 6.750 6.190 6.630 20,312 -0.46(-6.49%)
Mar 27, 2020 6.850 7.090 6.810 7.090 1,600 -0.16(-2.21%)
Mar 26, 2020 7.700 7.740 7.021 7.250 1,261 -0.04(-0.55%)
Mar 25, 2020 7.650 7.700 7.170 7.290 1,555 +0.12(+1.61%)
Mar 24, 2020 7.080 7.250 6.080 7.174 8,930 +0.49(+7.40%)
Mar 23, 2020 7.326 7.326 6.530 6.680 4,369 -0.33(-4.71%)
Mar 20, 2020 7.850 7.850 7.010 7.010 8,700 -0.49(-6.53%)
Mar 19, 2020 7.170 7.570 7.010 7.500 4,189 +0.50(+7.14%)
Mar 18, 2020 7.150 7.250 6.850 7.000 2,961 -0.89(-11.28%)
Mar 17, 2020 7.769 8.120 7.714 7.890 2,976 -0.11(-1.38%)
Mar 16, 2020 8.030 8.200 8.000 8.000 1,569 -0.21(-2.56%)
Mar 13, 2020 8.390 8.486 8.210 8.210 6,700 -0.29(-3.41%)
Mar 12, 2020 8.580 8.790 8.303 8.500 2,645 -0.17(-1.96%)
Mar 11, 2020 8.840 8.840 8.115 8.670 17,675 -0.21(-2.36%)
Mar 10, 2020 8.410 8.890 8.340 8.880 16,627 +0.43(+5.09%)
Mar 09, 2020 8.700 8.710 8.300 8.450 10,612 -0.36(-4.09%)
Mar 06, 2020 8.690 8.900 8.520 8.810 7,200 -0.09(-1.01%)
Mar 05, 2020 8.540 8.900 8.480 8.900 16,196 +0.33(+3.90%)
Mar 04, 2020 8.800 8.810 8.566 8.566 9,170 -0.23(-2.66%)
Mar 03, 2020 8.740 8.970 8.654 8.800 18,125 +0.06(+0.69%)
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.