Perma-Pipe International Holdings, Inc. (PPIH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.80 | 9.02 | 8.80 | 8.87 | 8.87 | 15,594 |
| 02 May 2024 | 8.58 | 9.16 | 8.58 | 8.80 | 8.80 | 25,800 |
| 01 May 2024 | 8.51 | 8.58 | 8.22 | 8.58 | 8.58 | 16,600 |
| 30 Apr 2024 | 8.32 | 8.64 | 8.19 | 8.60 | 8.60 | 21,800 |
| 29 Apr 2024 | 8.20 | 8.45 | 8.00 | 8.20 | 8.20 | 40,200 |
| 26 Apr 2024 | 7.25 | 8.15 | 7.23 | 7.95 | 7.95 | 54,100 |
| 25 Apr 2024 | 7.00 | 7.20 | 7.00 | 7.17 | 7.17 | 4,100 |
| 24 Apr 2024 | 7.15 | 7.26 | 7.15 | 7.23 | 7.23 | 3,300 |
| 23 Apr 2024 | 7.00 | 7.32 | 7.00 | 7.00 | 7.00 | 2,000 |
| 22 Apr 2024 | 7.17 | 7.24 | 6.85 | 6.85 | 6.85 | 13,900 |
| 19 Apr 2024 | 7.29 | 7.36 | 7.14 | 7.18 | 7.18 | 2,700 |
| 18 Apr 2024 | 7.40 | 7.40 | 6.83 | 7.10 | 7.10 | 25,400 |
| 17 Apr 2024 | 7.30 | 7.50 | 7.25 | 7.40 | 7.40 | 4,300 |
| 16 Apr 2024 | 7.55 | 7.55 | 7.12 | 7.30 | 7.30 | 7,900 |
| 15 Apr 2024 | 7.55 | 7.55 | 7.40 | 7.42 | 7.42 | 5,300 |
| 12 Apr 2024 | 7.52 | 7.75 | 7.52 | 7.61 | 7.61 | 8,500 |
| 11 Apr 2024 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | 600 |
| 10 Apr 2024 | 7.70 | 7.70 | 7.33 | 7.70 | 7.70 | 7,800 |
| 09 Apr 2024 | 7.85 | 7.85 | 7.70 | 7.82 | 7.82 | 3,100 |
| 08 Apr 2024 | 8.06 | 8.08 | 7.78 | 7.80 | 7.80 | 9,100 |
| 05 Apr 2024 | 8.04 | 8.09 | 7.90 | 8.08 | 8.08 | 3,600 |
| 04 Apr 2024 | 8.06 | 8.06 | 7.95 | 8.04 | 8.04 | 3,100 |
| 03 Apr 2024 | 8.05 | 8.20 | 7.91 | 7.91 | 7.91 | 4,800 |
| 02 Apr 2024 | 8.09 | 8.09 | 8.05 | 8.05 | 8.05 | 2,800 |
| 01 Apr 2024 | 7.95 | 8.20 | 7.92 | 7.93 | 7.93 | 13,600 |
| 28 Mar 2024 | 8.03 | 8.10 | 7.90 | 7.90 | 7.90 | 2,400 |
| 27 Mar 2024 | 8.03 | 8.20 | 7.86 | 8.05 | 8.05 | 6,700 |
| 26 Mar 2024 | 7.82 | 8.02 | 7.77 | 7.86 | 7.86 | 2,900 |
| 25 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 400 |
| 22 Mar 2024 | 8.15 | 8.15 | 7.71 | 8.01 | 8.01 | 4,000 |
| 21 Mar 2024 | 7.75 | 8.06 | 7.73 | 7.91 | 7.91 | 7,700 |
| 20 Mar 2024 | 7.91 | 7.95 | 7.71 | 7.95 | 7.95 | 6,400 |
| 19 Mar 2024 | 7.66 | 8.17 | 7.55 | 8.01 | 8.01 | 9,000 |
| 18 Mar 2024 | 7.86 | 7.95 | 7.86 | 7.88 | 7.88 | 2,400 |
| 15 Mar 2024 | 7.95 | 8.20 | 7.92 | 8.20 | 8.20 | 5,500 |
| 14 Mar 2024 | 7.54 | 7.95 | 7.54 | 7.95 | 7.95 | 3,500 |
| 13 Mar 2024 | 7.80 | 7.92 | 7.71 | 7.71 | 7.71 | 3,700 |
| 12 Mar 2024 | 7.87 | 7.87 | 7.65 | 7.65 | 7.65 | 2,100 |
| 11 Mar 2024 | 7.68 | 7.95 | 7.65 | 7.95 | 7.95 | 4,800 |
| 08 Mar 2024 | 7.91 | 7.91 | 7.56 | 7.64 | 7.64 | 7,400 |
| 07 Mar 2024 | 7.80 | 7.80 | 7.68 | 7.79 | 7.79 | 3,100 |
| 06 Mar 2024 | 7.56 | 7.80 | 7.56 | 7.80 | 7.80 | 1,300 |
| 05 Mar 2024 | 7.62 | 7.85 | 7.53 | 7.76 | 7.76 | 2,100 |
| 04 Mar 2024 | 7.86 | 7.86 | 7.52 | 7.79 | 7.79 | 4,800 |
| 01 Mar 2024 | 7.75 | 7.95 | 7.53 | 7.63 | 7.63 | 11,500 |
| 29 Feb 2024 | 8.00 | 8.00 | 7.67 | 7.67 | 7.67 | 3,000 |
| 28 Feb 2024 | 7.91 | 7.94 | 7.90 | 7.94 | 7.94 | 3,000 |
| 27 Feb 2024 | 7.90 | 7.95 | 7.81 | 7.95 | 7.95 | 2,700 |
| 26 Feb 2024 | 7.82 | 8.07 | 7.82 | 7.93 | 7.93 | 2,500 |
| 23 Feb 2024 | 8.05 | 8.25 | 7.91 | 7.99 | 7.99 | 5,400 |
| 22 Feb 2024 | 7.82 | 8.12 | 7.82 | 8.10 | 8.10 | 8,800 |
| 21 Feb 2024 | 7.86 | 8.06 | 7.82 | 8.06 | 8.06 | 2,600 |
| 20 Feb 2024 | 8.23 | 8.25 | 7.92 | 7.92 | 7.92 | 10,600 |
| 16 Feb 2024 | 8.02 | 8.35 | 8.02 | 8.20 | 8.20 | 6,600 |
| 15 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 14 Feb 2024 | 8.08 | 8.25 | 8.08 | 8.25 | 8.25 | 1,600 |
| 13 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1,100 |
| 12 Feb 2024 | 8.20 | 8.20 | 8.15 | 8.16 | 8.16 | 3,600 |
| 09 Feb 2024 | 8.10 | 8.32 | 8.10 | 8.20 | 8.20 | 2,300 |
| 08 Feb 2024 | 8.35 | 8.50 | 8.12 | 8.12 | 8.12 | 800 |
| 07 Feb 2024 | 8.10 | 8.10 | 8.01 | 8.10 | 8.10 | 7,300 |
| 06 Feb 2024 | 8.30 | 8.30 | 8.12 | 8.15 | 8.15 | 3,000 |
| 05 Feb 2024 | 8.02 | 8.30 | 8.02 | 8.30 | 8.30 | 1,500 |
| 02 Feb 2024 | 8.03 | 8.40 | 8.03 | 8.40 | 8.40 | 900 |
| 01 Feb 2024 | 8.23 | 8.26 | 8.01 | 8.19 | 8.19 | 3,000 |
| 31 Jan 2024 | 8.48 | 8.48 | 8.03 | 8.03 | 8.03 | 4,400 |
| 30 Jan 2024 | 8.31 | 8.40 | 8.01 | 8.01 | 8.01 | 2,900 |
| 29 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 26 Jan 2024 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | 1,200 |
| 25 Jan 2024 | 8.22 | 8.60 | 8.10 | 8.59 | 8.59 | 10,700 |
| 24 Jan 2024 | 7.96 | 8.22 | 7.96 | 8.12 | 8.12 | 10,200 |
| 23 Jan 2024 | 8.06 | 8.10 | 7.85 | 7.89 | 7.89 | 6,100 |
| 22 Jan 2024 | 8.16 | 8.29 | 8.05 | 8.06 | 8.06 | 10,400 |
| 19 Jan 2024 | 8.30 | 8.30 | 8.12 | 8.29 | 8.29 | 2,100 |
| 18 Jan 2024 | 8.25 | 8.25 | 8.12 | 8.12 | 8.12 | 2,500 |
| 17 Jan 2024 | 8.49 | 8.50 | 8.30 | 8.30 | 8.30 | 1,400 |
| 16 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 12 Jan 2024 | 7.96 | 8.42 | 7.96 | 8.35 | 8.35 | 5,600 |
| 11 Jan 2024 | 8.48 | 8.48 | 8.35 | 8.36 | 8.36 | 8,400 |
| 10 Jan 2024 | 8.43 | 8.47 | 8.30 | 8.45 | 8.45 | 4,600 |
| 09 Jan 2024 | 8.59 | 8.59 | 8.41 | 8.42 | 8.42 | 6,700 |
| 08 Jan 2024 | 8.42 | 8.60 | 8.42 | 8.50 | 8.50 | 6,200 |
| 05 Jan 2024 | 8.25 | 8.69 | 8.25 | 8.59 | 8.59 | 28,700 |
| 04 Jan 2024 | 8.18 | 8.70 | 8.18 | 8.70 | 8.70 | 24,100 |
| 03 Jan 2024 | 8.15 | 8.20 | 7.78 | 8.18 | 8.18 | 14,700 |
| 02 Jan 2024 | 7.90 | 8.17 | 7.90 | 8.12 | 8.12 | 8,800 |
| 29 Dec 2023 | 7.83 | 8.18 | 7.62 | 7.94 | 7.94 | 9,100 |
| 28 Dec 2023 | 7.96 | 8.00 | 7.62 | 7.93 | 7.93 | 14,900 |
| 27 Dec 2023 | 7.81 | 7.95 | 7.52 | 7.95 | 7.95 | 20,000 |
| 26 Dec 2023 | 7.92 | 8.15 | 7.65 | 7.65 | 7.65 | 2,000 |
| 22 Dec 2023 | 8.15 | 8.33 | 7.92 | 8.10 | 8.10 | 12,900 |
| 21 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,200 |
| 20 Dec 2023 | 8.16 | 8.16 | 7.77 | 8.05 | 8.05 | 13,700 |
| 19 Dec 2023 | 7.96 | 8.15 | 7.96 | 8.15 | 8.15 | 20,500 |
| 18 Dec 2023 | 7.79 | 8.24 | 7.79 | 7.95 | 7.95 | 19,500 |
| 15 Dec 2023 | 8.05 | 8.19 | 7.82 | 7.85 | 7.85 | 16,900 |
| 14 Dec 2023 | 8.15 | 8.34 | 8.00 | 8.00 | 8.00 | 7,700 |
| 13 Dec 2023 | 8.10 | 8.29 | 7.78 | 8.07 | 8.07 | 17,200 |
| 12 Dec 2023 | 8.18 | 8.34 | 8.01 | 8.09 | 8.09 | 27,600 |
| 11 Dec 2023 | 7.93 | 8.40 | 7.93 | 8.18 | 8.18 | 42,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.