Skip to main content

Perma-Pipe International Holdings Inc (NQ: PPIH )

8.760 -0.100 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 8.800 8.910 8.760 8.760 4,058 -0.10(-1.13%)
May 16, 2024 9.000 9.000 8.800 8.860 4,206 -0.10(-1.12%)
May 15, 2024 9.030 9.090 8.750 8.960 14,644 -0.16(-1.75%)
May 14, 2024 9.140 9.140 8.970 9.120 2,246 +0.06(+0.66%)
May 13, 2024 9.040 9.240 8.970 9.060 8,809 +0.14(+1.57%)
May 10, 2024 9.270 9.270 8.850 8.920 3,874 -0.26(-2.83%)
May 09, 2024 9.220 9.270 8.860 9.180 24,921 -0.06(-0.65%)
May 08, 2024 9.250 9.250 9.150 9.240 4,551 +0.09(+0.98%)
May 07, 2024 9.240 9.270 9.150 9.150 16,534 +0.03(+0.33%)
May 06, 2024 9.060 9.450 9.000 9.120 27,126 +0.27(+3.05%)
May 03, 2024 8.800 9.015 8.800 8.850 16,104 +0.05(+0.57%)
May 02, 2024 8.580 9.160 8.580 8.800 25,766 +0.22(+2.56%)
May 01, 2024 8.510 8.580 8.215 8.580 16,561 -0.02(-0.23%)
Apr 30, 2024 8.320 8.640 8.185 8.600 21,775 +0.40(+4.88%)
Apr 29, 2024 8.200 8.450 8.000 8.200 40,204 +0.25(+3.14%)
Apr 26, 2024 7.250 8.150 7.230 7.950 54,103 +0.78(+10.88%)
Apr 25, 2024 7.000 7.200 7.000 7.170 4,060 -0.06(-0.83%)
Apr 24, 2024 7.150 7.257 7.150 7.230 3,296 +0.23(+3.29%)
Apr 23, 2024 7.000 7.320 7.000 7.000 2,015 +0.15(+2.19%)
Apr 22, 2024 7.170 7.240 6.850 6.850 13,941 -0.33(-4.60%)
Apr 19, 2024 7.290 7.360 7.140 7.180 2,717 +0.08(+1.13%)
Apr 18, 2024 7.400 7.400 6.830 7.100 25,391 -0.30(-4.05%)
Apr 17, 2024 7.300 7.500 7.250 7.400 4,259 +0.10(+1.37%)
Apr 16, 2024 7.550 7.550 7.120 7.300 7,913 -0.12(-1.58%)
Apr 15, 2024 7.550 7.550 7.400 7.417 5,268 -0.19(-2.54%)
Apr 12, 2024 7.520 7.750 7.520 7.610 8,463 +0.19(+2.56%)
Apr 11, 2024 7.500 7.500 7.420 7.420 629 -0.28(-3.64%)
Apr 10, 2024 7.700 7.700 7.330 7.700 7,806 -0.12(-1.53%)
Apr 09, 2024 7.850 7.850 7.700 7.820 3,129 +0.02(+0.26%)
Apr 08, 2024 8.060 8.080 7.780 7.800 9,055 -0.28(-3.47%)
Apr 05, 2024 8.040 8.087 7.900 8.080 3,579 +0.04(+0.50%)
Apr 04, 2024 8.060 8.055 7.950 8.040 3,124 +0.13(+1.64%)
Apr 03, 2024 8.050 8.200 7.910 7.910 4,776 -0.14(-1.74%)
Apr 02, 2024 8.090 8.090 8.050 8.050 2,763 +0.12(+1.51%)
Apr 01, 2024 7.950 8.200 7.920 7.930 13,589 +0.03(+0.38%)
Mar 28, 2024 8.030 8.100 7.900 7.900 2,378 -0.15(-1.86%)
Mar 27, 2024 8.020 8.200 7.860 8.050 6,710 +0.19(+2.42%)
Mar 26, 2024 7.820 8.020 7.770 7.860 2,949 -0.28(-3.44%)
Mar 25, 2024 8.140 8.140 8.140 8.140 420 +0.13(+1.62%)
Mar 22, 2024 8.150 8.150 7.705 8.010 3,953 +0.10(+1.26%)
Mar 21, 2024 7.750 8.055 7.730 7.910 7,676 -0.04(-0.50%)
Mar 20, 2024 7.910 7.950 7.710 7.950 6,368 -0.06(-0.75%)
Mar 19, 2024 7.660 8.170 7.550 8.010 9,020 +0.13(+1.65%)
Mar 18, 2024 7.860 7.945 7.860 7.880 2,385 -0.32(-3.90%)
Mar 15, 2024 7.950 8.200 7.920 8.200 5,462 +0.25(+3.14%)
Mar 14, 2024 7.540 7.950 7.540 7.950 3,547 +0.24(+3.11%)
Mar 13, 2024 7.800 7.920 7.710 7.710 3,661 +0.06(+0.78%)
Mar 12, 2024 7.870 7.870 7.650 7.650 2,081 -0.30(-3.77%)
Mar 11, 2024 7.680 7.950 7.650 7.950 4,768 +0.32(+4.13%)
Mar 08, 2024 7.907 7.907 7.560 7.635 7,444 -0.16(-1.99%)
Mar 07, 2024 7.800 7.799 7.680 7.790 3,116 -0.01(-0.13%)
Mar 06, 2024 7.560 7.800 7.560 7.800 1,323 +0.04(+0.52%)
Mar 05, 2024 7.620 7.850 7.530 7.760 2,072 -0.03(-0.33%)
Mar 04, 2024 7.860 7.860 7.520 7.785 4,829 +0.16(+2.04%)
Mar 01, 2024 7.740 7.950 7.530 7.630 11,472 -0.04(-0.52%)
Feb 29, 2024 8.000 8.000 7.670 7.670 2,972 -0.27(-3.34%)
Feb 28, 2024 7.905 7.935 7.901 7.935 3,007 -0.01(-0.17%)
Feb 27, 2024 7.900 7.949 7.810 7.949 2,729 +0.02(+0.28%)
Feb 26, 2024 7.820 8.065 7.820 7.927 2,530 -0.06(-0.79%)
Feb 23, 2024 8.050 8.250 7.910 7.990 5,369 -0.11(-1.36%)
Feb 22, 2024 7.820 8.122 7.820 8.100 8,783 +0.04(+0.56%)
Feb 21, 2024 7.860 8.055 7.820 8.055 2,606 +0.13(+1.70%)
Feb 20, 2024 8.230 8.247 7.920 7.920 10,550 -0.28(-3.41%)
Feb 16, 2024 8.020 8.350 8.020 8.200 6,616 -0.05(-0.61%)
Feb 14, 2024 8.250 76 +0.20(+2.48%)
Feb 13, 2024 8.050 8.050 8.050 8.050 1,072 -0.11(-1.35%)
Feb 12, 2024 8.200 8.200 8.150 8.160 3,565 -0.04(-0.49%)
Feb 09, 2024 8.100 8.315 8.100 8.200 2,276 +0.08(+0.99%)
Feb 08, 2024 8.350 8.500 8.120 8.120 832 +0.02(+0.25%)
Feb 07, 2024 8.100 8.100 8.010 8.099 7,328 -0.05(-0.62%)
Feb 06, 2024 8.300 8.300 8.120 8.150 3,006 -0.15(-1.79%)
Feb 05, 2024 8.020 8.299 8.020 8.299 1,533 -0.10(-1.20%)
Feb 02, 2024 8.030 8.400 8.030 8.400 918 +0.21(+2.56%)
Feb 01, 2024 8.230 8.255 8.010 8.190 3,003 +0.16(+1.99%)
Jan 31, 2024 8.480 8.480 8.030 8.030 4,369 +0.02(+0.25%)
Jan 30, 2024 8.310 8.400 8.010 8.010 2,895 -0.30(-3.61%)
Jan 26, 2024 8.310 148 -0.28(-3.26%)
Jan 25, 2024 8.220 8.600 8.095 8.590 10,695 +0.47(+5.85%)
Jan 24, 2024 7.960 8.220 7.960 8.115 10,230 +0.23(+2.85%)
Jan 23, 2024 8.060 8.100 7.850 7.890 6,076 -0.17(-2.11%)
Jan 22, 2024 8.160 8.290 8.050 8.060 10,378 -0.23(-2.77%)
Jan 19, 2024 8.300 8.300 8.120 8.290 2,121 +0.17(+2.09%)
Jan 18, 2024 8.250 8.250 8.120 8.120 2,463 -0.18(-2.17%)
Jan 17, 2024 8.490 8.500 8.300 8.300 1,433 -0.05(-0.60%)
Jan 12, 2024 8.350 120 -0.01(-0.12%)
Jan 11, 2024 8.480 8.480 8.350 8.360 8,373 -0.09(-1.07%)
Jan 10, 2024 8.430 8.470 8.300 8.450 4,566 +0.03(+0.36%)
Jan 09, 2024 8.590 8.590 8.410 8.420 6,704 -0.08(-0.94%)
Jan 08, 2024 8.420 8.600 8.420 8.500 6,175 -0.09(-1.05%)
Jan 05, 2024 8.250 8.688 8.250 8.590 28,705 -0.11(-1.26%)
Jan 04, 2024 8.180 8.700 8.180 8.700 24,139 +0.52(+6.36%)
Jan 03, 2024 8.150 8.200 7.780 8.180 14,681 +0.06(+0.74%)
Jan 02, 2024 7.900 8.170 7.900 8.120 8,790 +0.18(+2.30%)
Dec 29, 2023 7.830 8.180 7.620 7.937 9,122 +0.01(+0.09%)
Dec 28, 2023 7.960 8.000 7.620 7.930 14,943 -0.02(-0.25%)
Dec 27, 2023 7.810 7.950 7.520 7.950 20,048 +0.30(+3.92%)
Dec 26, 2023 7.920 8.150 7.650 7.650 2,023 -0.45(-5.50%)
Dec 22, 2023 8.150 8.330 7.920 8.095 12,935 +0.10(+1.19%)
Dec 21, 2023 8.000 8.000 8.000 8.000 1,200 -0.05(-0.62%)
Dec 20, 2023 8.160 8.160 7.771 8.050 13,694 -0.10(-1.23%)
Dec 19, 2023 7.960 8.150 7.960 8.150 20,525 +0.20(+2.52%)
Dec 18, 2023 7.790 8.240 7.790 7.950 19,536 +0.10(+1.27%)
Dec 15, 2023 8.050 8.190 7.820 7.850 16,908 -0.15(-1.88%)
Dec 14, 2023 8.145 8.336 8.000 8.000 7,699 -0.07(-0.87%)
Dec 13, 2023 8.100 8.290 7.775 8.070 17,248 -0.02(-0.25%)
Dec 12, 2023 8.180 8.340 8.013 8.090 27,634 -0.09(-1.10%)
Dec 11, 2023 7.931 8.400 7.931 8.180 42,852 +0.25(+3.15%)
Dec 08, 2023 7.300 8.190 7.300 7.930 55,252 +0.97(+13.94%)
Dec 07, 2023 6.600 6.960 6.600 6.960 9,612 +0.37(+5.61%)
Dec 06, 2023 6.500 6.700 6.420 6.590 9,442 +0.10(+1.54%)
Dec 05, 2023 6.770 6.870 6.490 6.490 11,467 -0.27(-3.99%)
Dec 04, 2023 6.530 6.890 6.400 6.760 6,230 +0.27(+4.16%)
Dec 01, 2023 6.650 6.800 6.490 6.490 10,986 +0.14(+2.20%)
Nov 30, 2023 6.910 6.910 6.330 6.350 9,934 -0.23(-3.50%)
Nov 29, 2023 6.800 6.880 6.580 6.580 965 -0.32(-4.64%)
Nov 28, 2023 6.910 6.910 6.900 6.900 557 -0.08(-1.15%)
Nov 27, 2023 7.150 7.240 6.967 6.980 4,968 -0.12(-1.69%)
Nov 24, 2023 7.020 7.100 6.900 7.100 821 +0.35(+5.19%)
Nov 22, 2023 6.580 6.750 6.580 6.750 1,757 +0.22(+3.37%)
Nov 21, 2023 6.450 6.530 6.450 6.530 4,424 +0.07(+1.07%)
Nov 20, 2023 6.310 6.475 6.250 6.461 9,816 +0.11(+1.74%)
Nov 17, 2023 6.170 6.350 6.170 6.350 9,437 +0.06(+0.95%)
Nov 16, 2023 6.350 6.350 6.250 6.290 839 -0.04(-0.63%)
Nov 15, 2023 6.385 6.392 6.300 6.330 5,330 +0.05(+0.80%)
Nov 14, 2023 6.310 6.615 6.280 6.280 8,768 +0.06(+0.96%)
Nov 13, 2023 6.270 6.300 6.220 6.220 9,584 -0.11(-1.74%)
Nov 10, 2023 6.390 6.390 6.330 6.330 1,402 -0.10(-1.56%)
Nov 09, 2023 6.610 6.630 6.235 6.430 5,824 -0.18(-2.72%)
Nov 08, 2023 6.710 6.779 6.610 6.610 3,844 -0.09(-1.34%)
Nov 07, 2023 6.820 6.820 6.700 6.700 5,192 -0.04(-0.59%)
Nov 06, 2023 6.719 7.000 6.718 6.740 6,407 -0.01(-0.15%)
Nov 03, 2023 6.750 6.750 6.750 6.750 2,152 +0.00(+0.00%)
Nov 02, 2023 6.750 6.750 6.725 6.750 3,216 +0.05(+0.75%)
Nov 01, 2023 6.610 6.750 6.610 6.700 4,017 -0.02(-0.30%)
Oct 31, 2023 6.600 6.740 6.600 6.720 7,869 +0.12(+1.82%)
Oct 30, 2023 6.615 6.722 6.600 6.600 1,420 -0.02(-0.30%)
Oct 27, 2023 6.700 6.780 6.600 6.620 3,359 -0.06(-0.90%)
Oct 26, 2023 6.600 6.706 6.600 6.680 1,319 +0.07(+1.06%)
Oct 25, 2023 6.650 6.768 6.440 6.610 4,637 +0.01(+0.15%)
Oct 24, 2023 6.820 6.870 6.600 6.600 4,108 -0.15(-2.22%)
Oct 23, 2023 6.560 6.750 6.560 6.750 2,819 +0.04(+0.60%)
Oct 20, 2023 6.824 6.824 6.450 6.710 5,077 -0.02(-0.30%)
Oct 19, 2023 7.050 7.050 6.730 6.730 3,316 -0.10(-1.46%)
Oct 18, 2023 7.000 7.170 6.830 6.830 9,990 -0.08(-1.16%)
Oct 17, 2023 6.830 7.150 6.830 6.910 13,623 +0.02(+0.29%)
Oct 16, 2023 7.010 7.100 6.890 6.890 4,247 +0.03(+0.44%)
Oct 13, 2023 6.880 7.000 6.800 6.860 3,323 +0.11(+1.63%)
Oct 12, 2023 6.650 6.975 6.540 6.750 6,256 +0.16(+2.43%)
Oct 11, 2023 6.710 6.950 6.590 6.590 21,309 -0.04(-0.60%)
Oct 10, 2023 6.830 7.460 6.410 6.630 18,416 -0.20(-2.93%)
Oct 09, 2023 7.000 7.000 6.700 6.830 3,928 -0.06(-0.87%)
Oct 06, 2023 7.600 7.600 6.654 6.890 69,091 -0.75(-9.82%)
Oct 05, 2023 8.000 8.000 7.480 7.640 22,345 -0.33(-4.08%)
Oct 04, 2023 7.833 8.000 7.768 7.965 14,496 +0.30(+3.98%)
Oct 03, 2023 7.850 7.940 7.600 7.660 5,704 -0.19(-2.42%)
Oct 02, 2023 7.860 8.100 7.620 7.850 16,839 -0.32(-3.92%)
Sep 29, 2023 8.050 8.170 7.820 8.170 5,156 +0.31(+3.94%)
Sep 28, 2023 7.860 7.860 7.860 7.860 231 -0.08(-1.01%)
Sep 27, 2023 8.250 8.260 7.940 7.940 3,866 -0.34(-4.11%)
Sep 26, 2023 7.898 8.280 7.800 8.280 6,355 +0.23(+2.86%)
Sep 25, 2023 8.200 8.050 8.050 8.050 4,542 -0.15(-1.83%)
Sep 22, 2023 8.340 8.340 8.200 8.200 3,671 -0.08(-0.97%)
Sep 21, 2023 8.250 8.357 8.060 8.280 11,467 +0.06(+0.73%)
Sep 20, 2023 8.235 8.564 8.050 8.220 13,769 -0.35(-4.08%)
Sep 19, 2023 8.400 8.640 8.250 8.570 1,741 +0.12(+1.42%)
Sep 18, 2023 8.370 8.610 8.220 8.450 5,832 -0.01(-0.12%)
Sep 15, 2023 8.590 8.626 8.150 8.460 11,142 -0.10(-1.17%)
Sep 14, 2023 8.650 8.660 8.450 8.560 2,092 +0.09(+1.06%)
Sep 13, 2023 8.590 8.730 8.470 8.470 3,862 -0.03(-0.35%)
Sep 12, 2023 8.772 8.772 8.460 8.500 1,555 +0.00(+0.00%)
Sep 11, 2023 8.230 8.610 8.140 8.500 9,391 +0.15(+1.80%)
Sep 08, 2023 8.410 8.410 8.290 8.350 2,204 +0.14(+1.71%)
Sep 07, 2023 8.300 8.760 7.940 8.210 23,338 -0.09(-1.08%)
Sep 06, 2023 8.890 8.980 8.300 8.300 19,676 -0.26(-3.02%)
Sep 05, 2023 8.630 8.800 8.394 8.559 6,637 +0.01(+0.10%)
Sep 01, 2023 8.630 8.980 8.510 8.550 11,810 -0.14(-1.61%)
Aug 31, 2023 8.970 9.030 8.690 8.690 14,625 -0.03(-0.34%)
Aug 30, 2023 8.750 9.100 8.690 8.720 18,447 -0.11(-1.25%)
Aug 29, 2023 8.702 8.830 8.702 8.830 1,705 +0.14(+1.61%)
Aug 28, 2023 8.660 8.980 8.560 8.690 1,650 -0.06(-0.69%)
Aug 25, 2023 8.760 9.050 8.750 8.750 17,958 +0.01(+0.11%)
Aug 24, 2023 8.570 8.770 8.430 8.740 7,797 +0.01(+0.11%)
Aug 23, 2023 8.770 8.770 8.700 8.730 5,212 -0.10(-1.13%)
Aug 22, 2023 8.970 9.020 8.750 8.830 11,517 -0.05(-0.56%)
Aug 21, 2023 8.800 9.280 8.500 8.880 21,091 -0.04(-0.45%)
Aug 18, 2023 8.900 9.300 8.900 8.920 24,337 -0.27(-2.94%)
Aug 17, 2023 8.890 9.230 8.890 9.190 3,673 -0.07(-0.76%)
Aug 16, 2023 9.030 9.260 9.030 9.260 960 +0.23(+2.55%)
Aug 15, 2023 8.940 9.085 8.810 9.030 6,932 +0.09(+1.01%)
Aug 14, 2023 9.270 9.290 8.940 8.940 1,807 -0.32(-3.46%)
Aug 11, 2023 9.040 9.619 9.030 9.260 14,214 +0.08(+0.87%)
Aug 10, 2023 8.730 9.540 8.520 9.180 28,537 +0.42(+4.79%)
Aug 09, 2023 9.390 9.390 8.760 8.760 8,705 -0.36(-3.95%)
Aug 08, 2023 9.000 9.470 9.000 9.120 7,324 +0.32(+3.64%)
Aug 07, 2023 8.870 8.870 8.750 8.800 5,361 -0.26(-2.87%)
Aug 04, 2023 8.850 9.540 8.850 9.060 35,116 +0.01(+0.11%)
Aug 03, 2023 8.600 9.240 8.560 9.050 19,413 +0.48(+5.60%)
Aug 02, 2023 8.200 8.860 7.960 8.570 63,467 +0.67(+8.48%)
Aug 01, 2023 8.050 8.240 7.820 7.900 11,964 -0.25(-3.07%)
Jul 31, 2023 8.200 8.390 7.975 8.150 36,112 +0.19(+2.39%)
Jul 28, 2023 8.090 8.110 7.860 7.960 12,215 -0.04(-0.50%)
Jul 27, 2023 8.020 8.500 7.835 8.000 13,950 -0.17(-2.08%)
Jul 26, 2023 8.290 8.500 7.770 8.170 26,798 -0.11(-1.33%)
Jul 25, 2023 8.360 8.400 7.870 8.280 12,771 -0.03(-0.36%)
Jul 24, 2023 8.420 8.650 8.310 8.310 8,273 -0.30(-3.48%)
Jul 21, 2023 8.370 8.810 8.370 8.610 6,458 +0.28(+3.36%)
Jul 20, 2023 8.850 8.850 8.300 8.330 9,065 -0.40(-4.58%)
Jul 19, 2023 8.430 8.790 8.310 8.730 51,438 +0.24(+2.83%)
Jul 18, 2023 8.470 8.690 8.400 8.490 69,391 +0.09(+1.07%)
Jul 17, 2023 8.600 8.660 8.400 8.400 24,879 -0.21(-2.44%)
Jul 14, 2023 8.520 8.760 8.510 8.610 8,200 -0.26(-2.93%)
Jul 13, 2023 8.870 8.920 8.870 8.870 4,430 -0.10(-1.11%)
Jul 12, 2023 8.690 8.970 8.680 8.970 3,942 +0.20(+2.28%)
Jul 11, 2023 8.650 8.770 8.000 8.770 29,197 +0.26(+3.06%)
Jul 10, 2023 8.560 8.900 8.500 8.510 8,320 -0.16(-1.85%)
Jul 07, 2023 8.910 9.360 8.210 8.670 126,497 -0.04(-0.46%)
Jul 06, 2023 9.230 9.230 8.670 8.710 2,186 -0.45(-4.91%)
Jul 05, 2023 9.850 9.850 9.160 9.160 5,807 -0.48(-4.96%)
Jul 03, 2023 9.330 9.638 9.220 9.638 3,230 +0.13(+1.35%)
Jun 30, 2023 9.990 10.01 9.510 9.510 6,485 -0.40(-4.04%)
Jun 29, 2023 9.260 10.20 8.805 9.910 33,659 +0.65(+7.02%)
Jun 28, 2023 9.270 9.910 9.210 9.260 5,956 -0.70(-7.03%)
Jun 27, 2023 10.08 10.10 9.595 9.960 4,127 -0.17(-1.68%)
Jun 26, 2023 10.14 10.14 10.01 10.13 1,231 -0.01(-0.10%)
Jun 23, 2023 10.14 10.28 9.980 10.14 6,324 +0.44(+4.54%)
Jun 22, 2023 9.700 9.890 9.700 9.700 7,250 -0.16(-1.62%)
Jun 21, 2023 9.950 9.960 9.600 9.860 6,466 +0.12(+1.23%)
Jun 20, 2023 9.760 9.950 9.740 9.740 5,667 -0.07(-0.71%)
Jun 16, 2023 9.680 9.810 9.680 9.810 6,194 +0.08(+0.82%)
Jun 15, 2023 9.800 9.900 9.700 9.730 12,846 -0.07(-0.71%)
Jun 14, 2023 10.27 10.27 9.600 9.800 46,167 -0.65(-6.22%)
Jun 13, 2023 10.73 10.73 10.45 10.45 2,727 -0.17(-1.60%)
Jun 12, 2023 10.72 10.73 10.55 10.62 5,078 +0.07(+0.66%)
Jun 09, 2023 10.69 10.69 10.55 10.55 525 +0.15(+1.44%)
Jun 08, 2023 10.68 10.68 10.40 10.40 3,178 -0.11(-1.05%)
Jun 07, 2023 10.51 10.66 10.30 10.51 3,280 -0.00(-0.02%)
Jun 06, 2023 10.34 10.55 10.34 10.51 4,080 +0.31(+3.06%)
Jun 05, 2023 10.19 10.39 10.19 10.20 1,864 -0.19(-1.83%)
Jun 02, 2023 10.42 10.42 10.36 10.39 1,170 +0.02(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.