Canada markets open in 9 hours 1 minute

Perma-Pipe International Holdings, Inc. (PPIH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
9.00+0.12 (+1.35%)
At close: 04:00PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 20247.867.867.527.797.794,800
Mar 01, 20247.757.957.537.637.6311,500
Feb 29, 20248.008.007.677.677.673,000
Feb 28, 20247.917.947.907.947.943,000
Feb 27, 20247.907.957.817.957.952,700
Feb 26, 20247.828.077.827.937.932,500
Feb 23, 20248.058.257.917.997.995,400
Feb 22, 20247.828.127.828.108.108,800
Feb 21, 20247.868.067.828.068.062,600
Feb 20, 20248.238.257.927.927.9210,600
Feb 16, 20248.028.358.028.208.206,600
Feb 15, 20248.258.258.258.258.25-
Feb 14, 20248.088.258.088.258.251,600
Feb 13, 20248.058.058.058.058.051,100
Feb 12, 20248.208.208.158.168.163,600
Feb 09, 20248.108.328.108.208.202,300
Feb 08, 20248.358.508.128.128.12800
Feb 07, 20248.108.108.018.108.107,300
Feb 06, 20248.308.308.128.158.153,000
Feb 05, 20248.028.308.028.308.301,500
Feb 02, 20248.038.408.038.408.40900
Feb 01, 20248.238.268.018.198.193,000
Jan 31, 20248.488.488.038.038.034,400
Jan 30, 20248.318.408.018.018.012,900
Jan 29, 20248.318.318.318.318.31-
Jan 26, 20248.328.328.318.318.311,200
Jan 25, 20248.228.608.108.598.5910,700
Jan 24, 20247.968.227.968.128.1210,200
Jan 23, 20248.068.107.857.897.896,100
Jan 22, 20248.168.298.058.068.0610,400
Jan 19, 20248.308.308.128.298.292,100
Jan 18, 20248.258.258.128.128.122,500
Jan 17, 20248.498.508.308.308.301,400
Jan 16, 20248.358.358.358.358.35-
Jan 12, 20247.968.427.968.358.355,600
Jan 11, 20248.488.488.358.368.368,400
Jan 10, 20248.438.478.308.458.454,600
Jan 09, 20248.598.598.418.428.426,700
Jan 08, 20248.428.608.428.508.506,200
Jan 05, 20248.258.698.258.598.5928,700
Jan 04, 20248.188.708.188.708.7024,100
Jan 03, 20248.158.207.788.188.1814,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...