Canada Markets closed

Perma-Pipe International Holdings, Inc. (PPIH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.58+0.11 (+1.16%)
At close: 04:00PM EDT
9.58 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20249.429.699.429.589.586,195
Jul 25, 20249.709.709.479.479.471,500
Jul 24, 20249.749.779.509.709.709,300
Jul 23, 20249.629.749.459.659.6516,900
Jul 22, 20249.639.639.459.549.543,400
Jul 19, 20249.739.739.429.599.593,700
Jul 18, 20249.729.739.409.419.418,300
Jul 17, 20249.409.789.409.629.6224,600
Jul 16, 20248.589.358.589.359.3519,000
Jul 15, 20248.309.008.088.408.4061,800
Jul 12, 20248.168.308.058.288.2814,300
Jul 11, 20248.208.387.728.068.0619,300
Jul 10, 20248.118.198.008.068.063,100
Jul 09, 20248.178.408.108.208.2013,500
Jul 08, 20248.318.488.158.468.4613,700
Jul 05, 20248.308.318.108.318.318,600
Jul 03, 20248.208.498.118.308.308,300
Jul 02, 20248.458.478.268.288.2814,500
Jul 01, 20248.808.808.248.548.548,100
Jun 28, 20248.978.978.808.908.906,300
Jun 27, 20249.059.058.759.009.008,900
Jun 26, 20248.759.088.759.089.088,100
Jun 25, 20248.939.028.838.908.9010,000
Jun 24, 20248.948.958.778.938.9311,300
Jun 21, 20248.859.088.809.089.0819,400
Jun 20, 20248.758.998.758.968.966,200
Jun 18, 20248.889.128.758.758.759,200
Jun 17, 20249.309.588.668.788.7833,400
Jun 14, 20249.389.749.009.309.3019,900
Jun 13, 20249.259.889.139.209.2088,000
Jun 12, 20249.259.259.019.159.156,000
Jun 11, 20249.259.259.139.209.205,700
Jun 10, 20249.209.209.109.179.177,100
Jun 07, 20249.209.279.059.269.2614,500
Jun 06, 20249.109.209.009.209.207,700
Jun 05, 20249.049.108.949.109.108,600
Jun 04, 20249.099.219.079.149.148,400
Jun 03, 20249.009.218.939.219.2150,500
May 31, 20249.009.008.888.958.9514,200
May 30, 20248.949.218.918.988.9811,400
May 29, 20249.009.148.909.049.0429,000
May 28, 20249.009.209.009.159.1510,000
May 24, 20248.789.008.709.009.0022,300
May 23, 20248.888.908.868.868.861,500
May 22, 20248.868.918.718.908.909,100
May 21, 20248.878.908.808.898.8911,500
May 20, 20248.688.918.578.768.7610,100
May 17, 20248.808.918.768.768.764,100
May 16, 20249.009.008.808.868.864,200
May 15, 20249.039.098.758.968.9614,600
May 14, 20249.149.148.979.129.122,200
May 13, 20249.049.248.979.069.068,800
May 10, 20249.279.278.858.928.923,900
May 09, 20249.229.278.869.189.1824,900
May 08, 20249.259.259.159.249.244,600
May 07, 20249.249.279.159.159.1516,500
May 06, 20249.069.459.009.129.1227,100
May 03, 20248.809.028.808.858.8516,100
May 02, 20248.589.168.588.808.8025,800
May 01, 20248.518.588.228.588.5816,600
Apr 30, 20248.328.648.198.608.6021,800
Apr 29, 20248.208.458.008.208.2040,200
Apr 26, 20247.258.157.237.957.9554,100
Apr 25, 20247.007.207.007.177.174,100
Apr 24, 20247.157.267.157.237.233,300
Apr 23, 20247.007.327.007.007.002,000
Apr 22, 20247.177.246.856.856.8513,900
Apr 19, 20247.297.367.147.187.182,700
Apr 18, 20247.407.406.837.107.1025,400
Apr 17, 20247.307.507.257.407.404,300
Apr 16, 20247.557.557.127.307.307,900
Apr 15, 20247.557.557.407.427.425,300
Apr 12, 20247.527.757.527.617.618,500
Apr 11, 20247.507.507.427.427.42600
Apr 10, 20247.707.707.337.707.707,800
Apr 09, 20247.857.857.707.827.823,100
Apr 08, 20248.068.087.787.807.809,100
Apr 05, 20248.048.097.908.088.083,600
Apr 04, 20248.068.067.958.048.043,100
Apr 03, 20248.058.207.917.917.914,800
Apr 02, 20248.098.098.058.058.052,800
Apr 01, 20247.958.207.927.937.9313,600
Mar 28, 20248.038.107.907.907.902,400
Mar 27, 20248.038.207.868.058.056,700
Mar 26, 20247.828.027.777.867.862,900
Mar 25, 20248.148.148.148.148.14400
Mar 22, 20248.158.157.718.018.014,000
Mar 21, 20247.758.067.737.917.917,700
Mar 20, 20247.917.957.717.957.956,400
Mar 19, 20247.668.177.558.018.019,000
Mar 18, 20247.867.957.867.887.882,400
Mar 15, 20247.958.207.928.208.205,500
Mar 14, 20247.547.957.547.957.953,500
Mar 13, 20247.807.927.717.717.713,700
Mar 12, 20247.877.877.657.657.652,100
Mar 11, 20247.687.957.657.957.954,800
Mar 08, 20247.917.917.567.647.647,400
Mar 07, 20247.807.807.687.797.793,100
Mar 06, 20247.567.807.567.807.801,300
Mar 05, 20247.627.857.537.767.762,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...