Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20227.999.317.868.788.7835,354
Jun 27, 20227.948.087.757.857.8524,500
Jun 24, 20227.767.947.697.757.7535,300
Jun 23, 20227.517.917.517.777.7727,700
Jun 22, 20227.718.087.507.507.5034,900
Jun 21, 20227.917.977.867.907.9036,100
Jun 17, 20228.078.087.627.937.93116,300
Jun 16, 20228.128.318.008.028.0236,100
Jun 15, 20228.519.088.278.298.2947,500
Jun 14, 20228.508.688.508.518.518,300
Jun 13, 20229.489.488.508.508.5043,000
Jun 10, 202210.4810.549.559.859.8512,000
Jun 09, 202211.0311.5310.3910.5910.5913,900
Jun 08, 202211.0511.4511.0511.1111.116,400
Jun 07, 202211.1911.6011.1911.2611.2612,300
Jun 06, 202212.4012.4311.1511.2611.2616,300
Jun 03, 202212.5512.9112.3912.3912.393,900
Jun 02, 202213.0513.1812.3812.5512.5515,000
Jun 01, 202212.0513.9812.0513.0513.0558,500
May 31, 202214.7514.8811.3511.7311.7380,000
May 27, 202214.8514.8814.3514.8814.8813,400
May 26, 202215.0015.7014.7714.9214.9224,700
May 25, 202213.8515.0013.8015.0015.0055,400
May 24, 202213.5814.4513.5814.0014.0056,000
May 23, 202213.5814.2413.5813.7213.7211,100
May 20, 202213.9214.1713.5713.5913.5910,300
May 19, 202213.7014.0012.7713.9413.9432,400
May 18, 202214.7714.7712.8613.7313.7356,800
May 17, 202212.8612.9012.0812.0812.0813,700
May 16, 202213.1513.1512.3012.6912.6923,400
May 13, 202213.6413.8813.0013.2613.2610,600
May 12, 202213.8713.8713.6013.6613.6610,300
May 11, 202213.8614.2213.0313.8713.8714,400
May 10, 202213.5814.1512.7713.9913.9914,300
May 09, 202214.1814.1813.5913.6913.6917,300
May 06, 202214.1414.2413.8214.1814.1816,700
May 05, 202214.0514.2513.7714.1014.1015,300
May 04, 202213.2514.9212.0314.1014.1051,400
May 03, 202212.9413.3212.6613.2013.2028,100
May 02, 202212.2612.9911.6612.9612.9628,200
Apr 29, 202212.3012.8511.6512.1612.1614,500
Apr 28, 202212.3012.8711.8012.3412.34101,000
Apr 27, 202211.8212.4311.0611.9011.9084,700
Apr 26, 202210.8811.8310.5811.3811.3854,100
Apr 25, 202210.8310.8310.2210.6410.6425,300
Apr 22, 202211.0511.0910.5910.8810.8826,200
Apr 21, 202210.6011.2110.6011.0511.0587,200
Apr 20, 202210.0010.8310.0010.6410.6433,100
Apr 19, 20229.599.749.599.659.656,200
Apr 18, 20229.609.679.559.559.553,700
Apr 14, 20229.649.649.559.559.551,900
Apr 13, 20229.519.709.519.559.555,500
Apr 12, 20229.639.639.519.519.511,600
Apr 11, 20229.749.749.569.619.611,600
Apr 08, 20229.609.659.529.539.534,400
Apr 07, 20229.609.679.609.609.608,000
Apr 06, 20229.559.609.409.609.603,900
Apr 05, 20229.609.609.509.609.603,900
Apr 04, 20229.609.609.369.539.538,300
Apr 01, 20229.429.609.429.529.529,200
Mar 31, 20229.489.489.419.439.432,000
Mar 30, 20229.589.609.579.579.573,400
Mar 29, 20229.599.609.559.559.558,100
Mar 28, 20229.509.699.479.589.5818,300
Mar 25, 20229.709.759.669.709.704,500
Mar 24, 20229.769.929.649.829.8223,400
Mar 23, 20229.679.949.639.729.72107,400
Mar 22, 20229.519.849.439.709.7011,600
Mar 21, 20229.479.639.469.569.568,300
Mar 18, 20229.629.759.629.669.666,600
Mar 17, 20229.359.589.359.549.549,600
Mar 16, 20229.049.329.019.249.247,600
Mar 15, 20229.179.178.999.019.014,000
Mar 14, 20229.319.339.119.169.165,300
Mar 11, 20228.739.488.739.359.3523,100
Mar 10, 20228.778.968.778.958.959,600
Mar 09, 20228.718.868.698.868.863,200
Mar 08, 20228.778.868.438.648.6413,600
Mar 07, 20228.898.958.848.848.846,000
Mar 04, 20228.898.908.888.908.908,100
Mar 03, 20228.858.908.858.898.897,300
Mar 02, 20228.898.898.898.898.891,600
Mar 01, 20228.908.908.878.898.893,900
Feb 28, 20228.858.898.858.858.851,600
Feb 25, 20228.908.908.848.848.84300
Feb 24, 20228.798.908.778.778.771,400
Feb 23, 20228.838.848.568.848.848,500
Feb 22, 20228.818.818.758.758.751,200
Feb 18, 20228.908.908.818.818.81800
Feb 17, 20228.798.938.778.938.934,700
Feb 16, 20228.818.838.808.808.801,300
Feb 15, 20228.908.908.828.838.836,600
Feb 14, 20228.858.868.808.808.804,700
Feb 11, 20228.958.958.858.868.863,200
Feb 10, 20228.898.908.808.878.876,100
Feb 09, 20228.758.938.748.908.905,100
Feb 08, 20228.758.758.688.718.71400
Feb 07, 20228.718.758.488.658.6511,500
Feb 04, 20228.718.738.518.528.525,900
Feb 03, 20228.638.638.518.518.511,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...