Perma Pipe International Holdings Inc (PPIH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0458 | 6.81560459327 | 15.3442 | 16.39 | 13 | 73984 | 14.28285679 | CS |
| 4 | 1.4637 | 9.80618103616 | 14.9263 | 17.5846 | 13 | 57175 | 15.64707576 | CS |
| 12 | 3.37 | 25.8832565284 | 13.02 | 17.5846 | 12.3501 | 44859 | 14.69950726 | CS |
| 26 | 7.45 | 83.3333333333 | 8.94 | 17.5846 | 7.72 | 33203 | 13.32725879 | CS |
| 52 | 8.47 | 106.944444444 | 7.92 | 17.5846 | 6.83 | 21628 | 12.28019917 | CS |
| 156 | 8.32 | 103.097893432 | 8.07 | 17.5846 | 6.17 | 15169 | 10.89433173 | CS |
| 260 | 7.18 | 77.9587404995 | 9.21 | 17.5846 | 4.51 | 15894 | 9.24541831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.39 | 1.89 | 13.03 | 14.75 | 17.5 | 14.662 | 109349 |
| 1734996900 | 14.5 | 1.02 | 7.57 | 13.31 | 14.5 | 13 | 103308 |
| 1734737700 | 13.48 | -0.77 | -5.40 | 14 | 14.01 | 13 | 77409 |
| 1734651300 | 14.25 | 0.44 | 3.19 | 14.12 | 14.52 | 13.28 | 52895 |
| 1734564900 | 13.81 | -2.27 | -14.12 | 15.98 | 16.239999 | 13.81 | 93877 |
| 1734478500 | 16.079999 | 0.37 | 2.36 | 15.48 | 16.25 | 15.3442 | 47516 |
| 1734392100 | 15.71 | -0.66 | -4.03 | 16.28 | 16.7 | 15.57 | 46632 |
| 1734132900 | 16.37 | -0.38 | -2.27 | 16.8 | 16.8 | 15.8461 | 28670 |
| 1734046500 | 16.75 | -0.27 | -1.59 | 17.09 | 17.09 | 16.71 | 15862 |
| 1733960100 | 17.02 | 0.16 | 0.95 | 16.88 | 17.13 | 16.655 | 23045 |
| 1733873700 | 16.86 | -0.06 | -0.35 | 16.76 | 17.08 | 16.57 | 37513 |
| 1733787300 | 16.92 | 0.35 | 2.11 | 16.76 | 17.439 | 16.6 | 58443 |
| 1733528100 | 16.57 | -0.07 | -0.42 | 16.76 | 17 | 15.83 | 70205 |
| 1733441700 | 16.64 | -0.2 | -1.19 | 16.8 | 17.5846 | 16.5 | 74334 |
| 1733355300 | 16.84 | -0.12 | -0.71 | 17.1 | 17.28 | 16.64 | 65862 |
| 1733268900 | 16.96 | 1.17 | 7.41 | 15.84 | 17.0292 | 15.55 | 92140 |
| 1733182500 | 15.79 | 0.45 | 2.93 | 15.64 | 15.79 | 15.2 | 89000 |
| 1732917840 | 15.34 | -0.15 | -0.97 | 15.33 | 15.8 | 14.5701 | 34382 |
| 1732750500 | 15.49 | -0.03 | -0.19 | 15.53 | 15.75 | 15.45 | 44440 |
| 1732664100 | 15.52 | 0.25 | 1.64 | 15.27 | 15.62 | 14.6401 | 55592 |
| 1732577700 | 15.27 | -0.08 | -0.52 | 15.31 | 15.36 | 14.78 | 52702 |
| 1732318500 | 15.35 | -0.05 | -0.32 | 15.4 | 15.6514 | 14.8348 | 46535 |
| 1732232100 | 15.4 | -0.37 | -2.35 | 15.88 | 16.32 | 15.04 | 58474 |
| 1732145700 | 15.77 | 1.42 | 9.86 | 14.41 | 15.91 | 14.23 | 74768 |
| 1732059300 | 14.355 | 0.52 | 3.72 | 13.84 | 14.38 | 13.78 | 55313 |
| 1731972900 | 13.84 | -0.3 | -2.12 | 14.1 | 14.1 | 13.5 | 51491 |
| 1731713700 | 14.14 | -0.39 | -2.68 | 14.53 | 14.53 | 14.08 | 30402 |
| 1731627300 | 14.53 | -0.2 | -1.36 | 14.65 | 14.65 | 14.13 | 37715 |
| 1731540900 | 14.73 | 0.29 | 2.01 | 14.45 | 14.78 | 14.44 | 33489 |
| 1731454500 | 14.44 | -0.19 | -1.30 | 14.63 | 14.81 | 14.17 | 68338 |
| 1731368100 | 14.63 | 0.32 | 2.24 | 14.4 | 15.3807 | 14.4 | 56508 |
| 1731108900 | 14.31 | -0.05 | -0.35 | 14.64 | 14.85 | 14.3 | 49069 |
| 1731022500 | 14.36 | -0.35 | -2.38 | 14.9 | 15.265 | 14.33 | 66810 |
| 1730936100 | 14.71 | 0.26 | 1.80 | 14.85 | 15.4248 | 14.16 | 80746 |
| 1730849700 | 14.45 | 1.25 | 9.47 | 13.2 | 14.5 | 13.2 | 88296 |
| 1730763300 | 13.2 | 0.42 | 3.33 | 12.84 | 13.49 | 12.78 | 99209 |
| 1730500500 | 12.775 | -0.22 | -1.66 | 13.01 | 13.0937 | 12.71 | 10998 |
| 1730414100 | 12.99 | -0.19 | -1.44 | 13.18 | 13.18 | 12.57 | 9539 |
| 1730327700 | 13.18 | 0.2 | 1.54 | 12.93 | 13.2563 | 12.93 | 23573 |
| 1730241300 | 12.98 | -0.01 | -0.08 | 13.03 | 13.09 | 12.3501 | 9266 |
| 1730154900 | 12.99 | -0.2 | -1.52 | 13.39 | 13.81 | 12.91 | 58856 |
| 1729895700 | 13.19 | 0.45 | 3.49 | 12.72 | 13.29 | 12.6 | 34699 |
| 1729809300 | 12.745 | -0.32 | -2.41 | 13.01 | 13.04 | 12.55 | 22533 |
| 1729722900 | 13.06 | -0.14 | -1.06 | 13.14 | 13.14 | 12.72 | 11804 |
| 1729636500 | 13.2 | 0.22 | 1.69 | 12.91 | 13.2 | 12.72 | 19686 |
| 1729550100 | 12.98 | -0.18 | -1.37 | 13.01 | 13.18 | 12.71 | 13119 |
| 1729290900 | 13.16 | -0.07 | -0.53 | 13.23 | 13.3392 | 13.042 | 14324 |
| 1729204500 | 13.23 | 0.21 | 1.61 | 13.11 | 13.4 | 12.8 | 18514 |
| 1729118100 | 13.02 | 0.02 | 0.15 | 13.18 | 13.18 | 12.61 | 11545 |
| 1729031700 | 13 | -0.4 | -2.99 | 13.33 | 13.52 | 13 | 16097 |
| 1728945300 | 13.4 | -0.04 | -0.30 | 13.44 | 13.6894 | 13.1501 | 48228 |
| 1728686100 | 13.44 | 0.07 | 0.52 | 13.37 | 13.77 | 12.82 | 18950 |
| 1728599700 | 13.37 | 0.04 | 0.30 | 13.42 | 13.42 | 13.1 | 9415 |
| 1728513300 | 13.33 | 0.5 | 3.90 | 12.86 | 13.47 | 12.49 | 27791 |
| 1728426900 | 12.83 | -0.48 | -3.61 | 13.36 | 13.38 | 12.82 | 32351 |
| 1728340500 | 13.31 | -0.99 | -6.92 | 14.34 | 14.34 | 13.31 | 28780 |
| 1728081300 | 14.3 | 0.83 | 6.16 | 13.5 | 14.4799 | 13.5 | 46998 |
| 1727994900 | 13.47 | 0.28 | 2.12 | 13.22 | 13.5 | 13.2 | 103366 |
| 1727908500 | 13.19 | 0.41 | 3.21 | 12.78 | 13.23 | 12.7549 | 20712 |
| 1727822100 | 12.78 | -0.2 | -1.54 | 13.02 | 13.2299 | 12.7356 | 22209 |
| 1727735700 | 12.98 | 1.33 | 11.42 | 11.74 | 13.146571 | 11.65 | 61460 |
| 1727476500 | 11.65 | -0.54 | -4.43 | 12.27 | 12.27 | 11.64 | 21999 |
| 1727390100 | 12.19 | 0.08 | 0.66 | 12.24 | 12.79 | 11.752 | 67866 |
| 1727303700 | 12.11 | -1.02 | -7.77 | 13.05 | 13.13 | 12.09 | 28834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
