STOCKS END SESSION SHARPLY LOWER; NASDAQ SLIDES 3%

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

Perma-Pipe International Holdings, Inc. (PPIH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

8.78

+0.91

(+11.56%)

At close: 04:00PM EDT

8.77

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	7.99	9.31	7.86	8.78	8.78	35,354
Jun 27, 2022	7.94	8.08	7.75	7.85	7.85	24,500
Jun 24, 2022	7.76	7.94	7.69	7.75	7.75	35,300
Jun 23, 2022	7.51	7.91	7.51	7.77	7.77	27,700
Jun 22, 2022	7.71	8.08	7.50	7.50	7.50	34,900
Jun 21, 2022	7.91	7.97	7.86	7.90	7.90	36,100
Jun 17, 2022	8.07	8.08	7.62	7.93	7.93	116,300
Jun 16, 2022	8.12	8.31	8.00	8.02	8.02	36,100
Jun 15, 2022	8.51	9.08	8.27	8.29	8.29	47,500
Jun 14, 2022	8.50	8.68	8.50	8.51	8.51	8,300
Jun 13, 2022	9.48	9.48	8.50	8.50	8.50	43,000
Jun 10, 2022	10.48	10.54	9.55	9.85	9.85	12,000
Jun 09, 2022	11.03	11.53	10.39	10.59	10.59	13,900
Jun 08, 2022	11.05	11.45	11.05	11.11	11.11	6,400
Jun 07, 2022	11.19	11.60	11.19	11.26	11.26	12,300
Jun 06, 2022	12.40	12.43	11.15	11.26	11.26	16,300
Jun 03, 2022	12.55	12.91	12.39	12.39	12.39	3,900
Jun 02, 2022	13.05	13.18	12.38	12.55	12.55	15,000
Jun 01, 2022	12.05	13.98	12.05	13.05	13.05	58,500
May 31, 2022	14.75	14.88	11.35	11.73	11.73	80,000
May 27, 2022	14.85	14.88	14.35	14.88	14.88	13,400
May 26, 2022	15.00	15.70	14.77	14.92	14.92	24,700
May 25, 2022	13.85	15.00	13.80	15.00	15.00	55,400
May 24, 2022	13.58	14.45	13.58	14.00	14.00	56,000
May 23, 2022	13.58	14.24	13.58	13.72	13.72	11,100
May 20, 2022	13.92	14.17	13.57	13.59	13.59	10,300
May 19, 2022	13.70	14.00	12.77	13.94	13.94	32,400
May 18, 2022	14.77	14.77	12.86	13.73	13.73	56,800
May 17, 2022	12.86	12.90	12.08	12.08	12.08	13,700
May 16, 2022	13.15	13.15	12.30	12.69	12.69	23,400
May 13, 2022	13.64	13.88	13.00	13.26	13.26	10,600
May 12, 2022	13.87	13.87	13.60	13.66	13.66	10,300
May 11, 2022	13.86	14.22	13.03	13.87	13.87	14,400
May 10, 2022	13.58	14.15	12.77	13.99	13.99	14,300
May 09, 2022	14.18	14.18	13.59	13.69	13.69	17,300
May 06, 2022	14.14	14.24	13.82	14.18	14.18	16,700
May 05, 2022	14.05	14.25	13.77	14.10	14.10	15,300
May 04, 2022	13.25	14.92	12.03	14.10	14.10	51,400
May 03, 2022	12.94	13.32	12.66	13.20	13.20	28,100
May 02, 2022	12.26	12.99	11.66	12.96	12.96	28,200
Apr 29, 2022	12.30	12.85	11.65	12.16	12.16	14,500
Apr 28, 2022	12.30	12.87	11.80	12.34	12.34	101,000
Apr 27, 2022	11.82	12.43	11.06	11.90	11.90	84,700
Apr 26, 2022	10.88	11.83	10.58	11.38	11.38	54,100
Apr 25, 2022	10.83	10.83	10.22	10.64	10.64	25,300
Apr 22, 2022	11.05	11.09	10.59	10.88	10.88	26,200
Apr 21, 2022	10.60	11.21	10.60	11.05	11.05	87,200
Apr 20, 2022	10.00	10.83	10.00	10.64	10.64	33,100
Apr 19, 2022	9.59	9.74	9.59	9.65	9.65	6,200
Apr 18, 2022	9.60	9.67	9.55	9.55	9.55	3,700
Apr 14, 2022	9.64	9.64	9.55	9.55	9.55	1,900
Apr 13, 2022	9.51	9.70	9.51	9.55	9.55	5,500
Apr 12, 2022	9.63	9.63	9.51	9.51	9.51	1,600
Apr 11, 2022	9.74	9.74	9.56	9.61	9.61	1,600
Apr 08, 2022	9.60	9.65	9.52	9.53	9.53	4,400
Apr 07, 2022	9.60	9.67	9.60	9.60	9.60	8,000
Apr 06, 2022	9.55	9.60	9.40	9.60	9.60	3,900
Apr 05, 2022	9.60	9.60	9.50	9.60	9.60	3,900
Apr 04, 2022	9.60	9.60	9.36	9.53	9.53	8,300
Apr 01, 2022	9.42	9.60	9.42	9.52	9.52	9,200
Mar 31, 2022	9.48	9.48	9.41	9.43	9.43	2,000
Mar 30, 2022	9.58	9.60	9.57	9.57	9.57	3,400
Mar 29, 2022	9.59	9.60	9.55	9.55	9.55	8,100
Mar 28, 2022	9.50	9.69	9.47	9.58	9.58	18,300
Mar 25, 2022	9.70	9.75	9.66	9.70	9.70	4,500
Mar 24, 2022	9.76	9.92	9.64	9.82	9.82	23,400
Mar 23, 2022	9.67	9.94	9.63	9.72	9.72	107,400
Mar 22, 2022	9.51	9.84	9.43	9.70	9.70	11,600
Mar 21, 2022	9.47	9.63	9.46	9.56	9.56	8,300
Mar 18, 2022	9.62	9.75	9.62	9.66	9.66	6,600
Mar 17, 2022	9.35	9.58	9.35	9.54	9.54	9,600
Mar 16, 2022	9.04	9.32	9.01	9.24	9.24	7,600
Mar 15, 2022	9.17	9.17	8.99	9.01	9.01	4,000
Mar 14, 2022	9.31	9.33	9.11	9.16	9.16	5,300
Mar 11, 2022	8.73	9.48	8.73	9.35	9.35	23,100
Mar 10, 2022	8.77	8.96	8.77	8.95	8.95	9,600
Mar 09, 2022	8.71	8.86	8.69	8.86	8.86	3,200
Mar 08, 2022	8.77	8.86	8.43	8.64	8.64	13,600
Mar 07, 2022	8.89	8.95	8.84	8.84	8.84	6,000
Mar 04, 2022	8.89	8.90	8.88	8.90	8.90	8,100
Mar 03, 2022	8.85	8.90	8.85	8.89	8.89	7,300
Mar 02, 2022	8.89	8.89	8.89	8.89	8.89	1,600
Mar 01, 2022	8.90	8.90	8.87	8.89	8.89	3,900
Feb 28, 2022	8.85	8.89	8.85	8.85	8.85	1,600
Feb 25, 2022	8.90	8.90	8.84	8.84	8.84	300
Feb 24, 2022	8.79	8.90	8.77	8.77	8.77	1,400
Feb 23, 2022	8.83	8.84	8.56	8.84	8.84	8,500
Feb 22, 2022	8.81	8.81	8.75	8.75	8.75	1,200
Feb 18, 2022	8.90	8.90	8.81	8.81	8.81	800
Feb 17, 2022	8.79	8.93	8.77	8.93	8.93	4,700
Feb 16, 2022	8.81	8.83	8.80	8.80	8.80	1,300
Feb 15, 2022	8.90	8.90	8.82	8.83	8.83	6,600
Feb 14, 2022	8.85	8.86	8.80	8.80	8.80	4,700
Feb 11, 2022	8.95	8.95	8.85	8.86	8.86	3,200
Feb 10, 2022	8.89	8.90	8.80	8.87	8.87	6,100
Feb 09, 2022	8.75	8.93	8.74	8.90	8.90	5,100
Feb 08, 2022	8.75	8.75	8.68	8.71	8.71	400
Feb 07, 2022	8.71	8.75	8.48	8.65	8.65	11,500
Feb 04, 2022	8.71	8.73	8.51	8.52	8.52	5,900
Feb 03, 2022	8.63	8.63	8.51	8.51	8.51	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.58(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.27(-1.56%)

CAD/USD0.7768-0.0001(-0.0124%)

CRUDE OIL111.76+2.19(+2.00%)

BTC-CAD26,068.07-1,022.00(-3.77%)

STOCKS END SESSION SHARPLY LOWER; NASDAQ SLIDES 3%

Perma-Pipe International Holdings, Inc. (PPIH)

S&P/TSX
19,222.74
-35.58(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.27(-1.56%)

CAD/USD
0.7768
-0.0001(-0.0124%)

CRUDE OIL
111.76
+2.19(+2.00%)

BTC-CAD
26,068.07
-1,022.00(-3.77%)