Perma-Pipe International Holdings, Inc. (PPIH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 13.42 | 13.42 | 13.10 | 13.37 | 13.37 | 9,400 |
| Oct 09, 2024 | 12.83 | 13.47 | 12.49 | 13.33 | 13.33 | 27,800 |
| Oct 08, 2024 | 13.35 | 13.35 | 12.82 | 12.83 | 12.83 | 32,400 |
| Oct 07, 2024 | 14.34 | 14.34 | 13.31 | 13.31 | 13.31 | 28,900 |
| Oct 04, 2024 | 13.50 | 14.48 | 13.50 | 14.30 | 14.30 | 47,000 |
| Oct 03, 2024 | 13.22 | 13.50 | 13.20 | 13.47 | 13.47 | 103,400 |
| Oct 02, 2024 | 12.75 | 13.23 | 12.75 | 13.19 | 13.19 | 20,700 |
| Oct 01, 2024 | 13.02 | 13.23 | 12.74 | 12.78 | 12.78 | 22,200 |
| Sept 30, 2024 | 11.74 | 13.15 | 11.65 | 12.98 | 12.98 | 61,500 |
| Sept 27, 2024 | 12.01 | 12.10 | 11.64 | 11.65 | 11.65 | 22,000 |
| Sept 26, 2024 | 12.49 | 12.79 | 11.75 | 12.19 | 12.19 | 67,900 |
| Sept 25, 2024 | 13.13 | 13.13 | 12.09 | 12.11 | 12.11 | 28,800 |
| Sept 24, 2024 | 13.11 | 13.25 | 12.89 | 13.13 | 13.13 | 18,200 |
| Sept 23, 2024 | 12.82 | 13.25 | 12.63 | 13.10 | 13.10 | 41,800 |
| Sept 20, 2024 | 12.84 | 13.10 | 12.74 | 13.00 | 13.00 | 48,100 |
| Sept 19, 2024 | 13.05 | 13.09 | 12.71 | 12.95 | 12.95 | 36,100 |
| Sept 18, 2024 | 12.80 | 13.25 | 12.45 | 12.86 | 12.86 | 28,800 |
| Sept 17, 2024 | 13.01 | 13.18 | 12.76 | 12.79 | 12.79 | 31,500 |
| Sept 16, 2024 | 12.25 | 13.44 | 11.75 | 13.07 | 13.07 | 77,900 |
| Sept 13, 2024 | 11.99 | 12.38 | 11.29 | 12.21 | 12.21 | 96,200 |
| Sept 12, 2024 | 11.50 | 12.00 | 10.53 | 11.95 | 11.95 | 65,800 |
| Sept 11, 2024 | 10.78 | 12.30 | 10.78 | 11.57 | 11.57 | 162,900 |
| Sept 10, 2024 | 9.75 | 10.08 | 9.75 | 10.00 | 10.00 | 7,800 |
| Sept 09, 2024 | 10.04 | 10.48 | 9.81 | 10.19 | 10.19 | 17,600 |
| Sept 06, 2024 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 2,600 |
| Sept 05, 2024 | 10.09 | 10.15 | 10.01 | 10.07 | 10.07 | 2,700 |
| Sept 04, 2024 | 10.11 | 10.20 | 9.88 | 10.15 | 10.15 | 15,000 |
| Sept 03, 2024 | 10.32 | 10.32 | 9.90 | 10.25 | 10.25 | 17,800 |
| Aug 30, 2024 | 10.33 | 10.40 | 10.00 | 10.22 | 10.22 | 6,500 |
| Aug 29, 2024 | 10.50 | 10.50 | 10.12 | 10.30 | 10.30 | 38,600 |
| Aug 28, 2024 | 9.98 | 10.50 | 9.88 | 10.50 | 10.50 | 13,200 |
| Aug 27, 2024 | 10.98 | 10.98 | 9.70 | 10.49 | 10.49 | 22,800 |
| Aug 26, 2024 | 11.45 | 11.45 | 10.39 | 10.80 | 10.80 | 50,100 |
| Aug 23, 2024 | 8.66 | 12.43 | 8.66 | 11.50 | 11.50 | 202,300 |
| Aug 22, 2024 | 8.88 | 9.27 | 8.88 | 9.00 | 9.00 | 8,900 |
| Aug 21, 2024 | 8.52 | 8.88 | 8.44 | 8.88 | 8.88 | 6,200 |
| Aug 20, 2024 | 8.48 | 8.52 | 8.23 | 8.45 | 8.45 | 6,100 |
| Aug 19, 2024 | 8.50 | 8.54 | 8.23 | 8.38 | 8.38 | 8,200 |
| Aug 16, 2024 | 8.48 | 8.54 | 8.35 | 8.52 | 8.52 | 6,500 |
| Aug 15, 2024 | 8.42 | 8.68 | 8.42 | 8.48 | 8.48 | 3,200 |
| Aug 14, 2024 | 8.53 | 8.53 | 8.40 | 8.53 | 8.53 | 4,400 |
| Aug 13, 2024 | 8.53 | 8.56 | 8.26 | 8.26 | 8.26 | 5,500 |
| Aug 12, 2024 | 8.52 | 8.65 | 8.42 | 8.42 | 8.42 | 4,000 |
| Aug 09, 2024 | 8.34 | 9.27 | 8.34 | 8.90 | 8.90 | 12,200 |
| Aug 08, 2024 | 8.61 | 8.85 | 8.44 | 8.44 | 8.44 | 9,600 |
| Aug 07, 2024 | 8.91 | 8.92 | 8.88 | 8.88 | 8.88 | 700 |
| Aug 06, 2024 | 9.13 | 9.13 | 8.54 | 8.90 | 8.90 | 1,900 |
| Aug 05, 2024 | 8.66 | 8.97 | 8.45 | 8.93 | 8.93 | 17,200 |
| Aug 02, 2024 | 8.99 | 9.26 | 8.52 | 8.61 | 8.61 | 6,100 |
| Aug 01, 2024 | 9.40 | 9.55 | 9.13 | 9.55 | 9.55 | 13,200 |
| Jul 31, 2024 | 8.96 | 9.63 | 8.96 | 9.49 | 9.49 | 8,300 |
| Jul 30, 2024 | 9.39 | 9.43 | 9.34 | 9.38 | 9.38 | 7,000 |
| Jul 29, 2024 | 9.44 | 9.67 | 9.40 | 9.44 | 9.44 | 6,400 |
| Jul 26, 2024 | 9.42 | 9.69 | 9.42 | 9.58 | 9.58 | 6,300 |
| Jul 25, 2024 | 9.70 | 9.70 | 9.47 | 9.47 | 9.47 | 1,500 |
| Jul 24, 2024 | 9.74 | 9.77 | 9.50 | 9.70 | 9.70 | 9,300 |
| Jul 23, 2024 | 9.62 | 9.74 | 9.45 | 9.65 | 9.65 | 16,900 |
| Jul 22, 2024 | 9.63 | 9.63 | 9.45 | 9.54 | 9.54 | 3,400 |
| Jul 19, 2024 | 9.73 | 9.73 | 9.42 | 9.59 | 9.59 | 3,700 |
| Jul 18, 2024 | 9.72 | 9.73 | 9.40 | 9.41 | 9.41 | 8,300 |
| Jul 17, 2024 | 9.40 | 9.78 | 9.40 | 9.62 | 9.62 | 24,600 |
| Jul 16, 2024 | 8.58 | 9.35 | 8.58 | 9.35 | 9.35 | 19,000 |
| Jul 15, 2024 | 8.30 | 9.00 | 8.08 | 8.40 | 8.40 | 61,800 |
| Jul 12, 2024 | 8.16 | 8.30 | 8.05 | 8.28 | 8.28 | 14,300 |
| Jul 11, 2024 | 8.20 | 8.38 | 7.72 | 8.06 | 8.06 | 19,300 |
| Jul 10, 2024 | 8.11 | 8.19 | 8.00 | 8.06 | 8.06 | 3,100 |
| Jul 09, 2024 | 8.17 | 8.40 | 8.10 | 8.20 | 8.20 | 13,500 |
| Jul 08, 2024 | 8.31 | 8.48 | 8.15 | 8.46 | 8.46 | 13,700 |
| Jul 05, 2024 | 8.30 | 8.31 | 8.10 | 8.31 | 8.31 | 8,600 |
| Jul 03, 2024 | 8.20 | 8.49 | 8.11 | 8.30 | 8.30 | 8,300 |
| Jul 02, 2024 | 8.45 | 8.47 | 8.26 | 8.28 | 8.28 | 14,500 |
| Jul 01, 2024 | 8.80 | 8.80 | 8.24 | 8.54 | 8.54 | 8,100 |
| Jun 28, 2024 | 8.97 | 8.97 | 8.80 | 8.90 | 8.90 | 6,300 |
| Jun 27, 2024 | 9.05 | 9.05 | 8.75 | 9.00 | 9.00 | 8,900 |
| Jun 26, 2024 | 8.75 | 9.08 | 8.75 | 9.08 | 9.08 | 8,100 |
| Jun 25, 2024 | 8.93 | 9.02 | 8.83 | 8.90 | 8.90 | 10,000 |
| Jun 24, 2024 | 8.94 | 8.95 | 8.77 | 8.93 | 8.93 | 11,300 |
| Jun 21, 2024 | 8.85 | 9.08 | 8.80 | 9.08 | 9.08 | 19,400 |
| Jun 20, 2024 | 8.75 | 8.99 | 8.75 | 8.96 | 8.96 | 6,200 |
| Jun 18, 2024 | 8.88 | 9.12 | 8.75 | 8.75 | 8.75 | 9,200 |
| Jun 17, 2024 | 9.30 | 9.58 | 8.66 | 8.78 | 8.78 | 33,400 |
| Jun 14, 2024 | 9.38 | 9.74 | 9.00 | 9.30 | 9.30 | 19,900 |
| Jun 13, 2024 | 9.25 | 9.88 | 9.13 | 9.20 | 9.20 | 88,000 |
| Jun 12, 2024 | 9.25 | 9.25 | 9.01 | 9.15 | 9.15 | 6,000 |
| Jun 11, 2024 | 9.25 | 9.25 | 9.13 | 9.20 | 9.20 | 5,700 |
| Jun 10, 2024 | 9.20 | 9.20 | 9.10 | 9.17 | 9.17 | 7,100 |
| Jun 07, 2024 | 9.20 | 9.27 | 9.05 | 9.26 | 9.26 | 14,500 |
| Jun 06, 2024 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 7,700 |
| Jun 05, 2024 | 9.04 | 9.10 | 8.94 | 9.10 | 9.10 | 8,600 |
| Jun 04, 2024 | 9.09 | 9.21 | 9.07 | 9.14 | 9.14 | 8,400 |
| Jun 03, 2024 | 9.00 | 9.21 | 8.93 | 9.21 | 9.21 | 50,500 |
| May 31, 2024 | 9.00 | 9.00 | 8.88 | 8.95 | 8.95 | 14,200 |
| May 30, 2024 | 8.94 | 9.21 | 8.91 | 8.98 | 8.98 | 11,400 |
| May 29, 2024 | 9.00 | 9.14 | 8.90 | 9.04 | 9.04 | 29,000 |
| May 28, 2024 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | 10,000 |
| May 24, 2024 | 8.78 | 9.00 | 8.70 | 9.00 | 9.00 | 22,300 |
| May 23, 2024 | 8.88 | 8.90 | 8.86 | 8.86 | 8.86 | 1,500 |
| May 22, 2024 | 8.86 | 8.91 | 8.71 | 8.90 | 8.90 | 9,100 |
| May 21, 2024 | 8.87 | 8.90 | 8.80 | 8.89 | 8.89 | 11,500 |
| May 20, 2024 | 8.68 | 8.91 | 8.57 | 8.76 | 8.76 | 10,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.