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 | 1.24 | 14.9397590361 | 8.3 | 9.78 | 8.08 | 23396 | 8.91674534 | CS |
| 4 | 0.6 | 6.71140939597 | 8.94 | 9.78 | 7.72 | 13946 | 8.67153082 | CS |
| 12 | 1.34 | 16.3414634146 | 8.2 | 9.8799 | 7.72 | 15725 | 8.88820251 | CS |
| 26 | 1.38 | 16.9117647059 | 8.16 | 9.8799 | 6.83 | 10269 | 8.56430543 | CS |
| 52 | 1.12 | 13.3016627078 | 8.42 | 9.8799 | 6.17 | 10681 | 8.2523926 | CS |
| 156 | 2.54 | 36.2857142857 | 7 | 15.7 | 6.17 | 13608 | 8.97572422 | CS |
| 260 | 0.63 | 7.07070707071 | 8.91 | 15.7 | 4.51 | 14397 | 8.27081346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 9.5399999 | -0.05 | -0.52 | 9.6 | 9.63 | 9.4464 | 3353 |
| 1721428500 | 9.59 | 0.18 | 1.91 | 9.44 | 9.7299 | 9.416 | 3703 |
| 1721342100 | 9.41 | -0.21 | -2.18 | 9.72 | 9.725 | 9.4 | 8267 |
| 1721255700 | 9.6199999 | 0.27 | 2.89 | 9.35 | 9.78 | 9.35 | 24507 |
| 1721169300 | 9.35 | 0.95 | 11.31 | 8.58 | 9.35 | 8.58 | 19018 |
| 1721082900 | 8.4 | 0.12 | 1.45 | 8.3 | 9 | 8.08 | 61709 |
| 1720823700 | 8.28 | 0.22 | 2.73 | 8.16 | 8.3 | 8.05 | 14299 |
| 1720737300 | 8.06 | 0 | 0.00 | 8.2 | 8.38 | 7.72 | 19330 |
| 1720650900 | 8.06 | -0.14 | -1.71 | 8.15 | 8.19 | 8.0003 | 3142 |
| 1720564500 | 8.2 | -0.26 | -3.07 | 8.41 | 8.41 | 8.1 | 13544 |
| 1720478100 | 8.46 | 0.15 | 1.81 | 8.31 | 8.48 | 8.1502 | 13691 |
| 1720218900 | 8.31 | 0.01 | 0.12 | 8.34 | 8.34 | 8.1 | 8563 |
| 1720040640 | 8.3 | 0.02 | 0.24 | 8.2 | 8.4899 | 8.112 | 8338 |
| 1719959700 | 8.28 | -0.26 | -3.04 | 8.49 | 8.49 | 8.2561 | 14486 |
| 1719873300 | 8.5399999 | -0.46 | -5.11 | 8.9 | 8.9 | 8.2411 | 8145 |
| 1719614100 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1719527700 | 9 | -0.08 | -0.88 | 9.05 | 9.05 | 8.75 | 8855 |
| 1719441300 | 9.08 | 0.18 | 2.02 | 8.8 | 9.08 | 8.75 | 8079 |
| 1719354900 | 8.9 | -0.03 | -0.34 | 8.93 | 9.015 | 8.83 | 9962 |
| 1719268500 | 8.93 | -0.15 | -1.65 | 8.94 | 8.9534 | 8.77 | 11273 |
| 1719009300 | 9.08 | 0.12 | 1.34 | 8.91 | 9.08 | 8.8 | 19386 |
| 1718922900 | 8.96 | 0.21 | 2.40 | 8.76 | 8.99 | 8.75 | 6166 |
| 1718750100 | 8.75 | -0.03 | -0.34 | 8.88 | 9.1199 | 8.75 | 9424 |
| 1718663700 | 8.78 | -0.52 | -5.59 | 9.3 | 9.58 | 8.66 | 33212 |
| 1718404500 | 9.3 | 0.1 | 1.09 | 9.38 | 9.7399 | 9 | 19889 |
| 1718318100 | 9.2 | 0.05 | 0.55 | 9.25 | 9.8798999 | 9.125 | 88007 |
| 1718231700 | 9.15 | -0.05 | -0.54 | 9.23 | 9.25 | 9.0084 | 6041 |
| 1718145300 | 9.2 | 0.03 | 0.33 | 9.25 | 9.25 | 9.13 | 5673 |
| 1718058900 | 9.17 | -0.09 | -0.97 | 9.2 | 9.2 | 9.1 | 7073 |
| 1717799700 | 9.26 | 0.06 | 0.65 | 9.2 | 9.27 | 9.05 | 14454 |
| 1717713300 | 9.2 | 0.1 | 1.10 | 9.1 | 9.2 | 9 | 7740 |
| 1717626900 | 9.1 | -0.04 | -0.44 | 9.14 | 9.14 | 8.94 | 8588 |
| 1717540500 | 9.14 | -0.07 | -0.76 | 9.26 | 9.26 | 9.07 | 8377 |
| 1717454100 | 9.21 | 0.26 | 2.91 | 9 | 9.21 | 8.9281 | 50459 |
| 1717194900 | 8.95 | -0.03 | -0.28 | 9 | 9 | 8.88 | 14188 |
| 1717108500 | 8.975 | -0.06 | -0.66 | 8.94 | 9.2097 | 8.91 | 11406 |
| 1717022100 | 9.035 | -0.12 | -1.26 | 9 | 9.14 | 8.9 | 28959 |
| 1716935700 | 9.15 | 0.15 | 1.67 | 9 | 9.2 | 9 | 6439 |
| 1716590100 | 9 | 0.14 | 1.58 | 8.78 | 9 | 8.7 | 22343 |
| 1716503700 | 8.86 | -0.04 | -0.45 | 8.88 | 8.9 | 8.69 | 1453 |
| 1716417300 | 8.9 | 0.01 | 0.11 | 8.7899999 | 8.91 | 8.71 | 9096 |
| 1716330900 | 8.89 | 0.13 | 1.48 | 8.765 | 8.9 | 8.765 | 11543 |
| 1716244500 | 8.76 | 0 | 0.00 | 8.74 | 8.9099 | 8.57 | 10075 |
| 1715985300 | 8.76 | -0.1 | -1.13 | 8.84 | 8.9099 | 8.76 | 4058 |
| 1715898900 | 8.86 | -0.1 | -1.12 | 9 | 9 | 8.8 | 4206 |
| 1715812500 | 8.96 | -0.16 | -1.75 | 9.03 | 9.09 | 8.75 | 14644 |
| 1715726100 | 9.1199999 | 0.06 | 0.66 | 9.14 | 9.14 | 8.97 | 2246 |
| 1715639700 | 9.06 | 0.14 | 1.57 | 9.0399999 | 9.24 | 8.97 | 8809 |
| 1715380500 | 8.92 | -0.26 | -2.83 | 9.18 | 9.27 | 8.85 | 3874 |
| 1715294100 | 9.18 | -0.06 | -0.65 | 9.24 | 9.27 | 8.86 | 24921 |
| 1715207700 | 9.24 | 0.09 | 0.98 | 9.25 | 9.25 | 9.15 | 4551 |
| 1715121300 | 9.15 | 0.03 | 0.33 | 9.24 | 9.27 | 9.15 | 16534 |
| 1715034900 | 9.1199999 | 0.27 | 3.05 | 9.06 | 9.45 | 8.9997 | 27126 |
| 1714775700 | 8.85 | 0.05 | 0.57 | 8.8 | 9.015 | 8.8 | 16104 |
| 1714689300 | 8.8 | 0.22 | 2.56 | 8.58 | 9.1599 | 8.58 | 25766 |
| 1714602900 | 8.58 | -0.02 | -0.23 | 8.51 | 8.58 | 8.215 | 16561 |
| 1714516500 | 8.6 | 0.4 | 4.88 | 8.32 | 8.64 | 8.185 | 21775 |
| 1714430100 | 8.2 | 0.25 | 3.14 | 8.2 | 8.45 | 8 | 40204 |
| 1714170900 | 7.95 | 0.78 | 10.88 | 7.25 | 8.15 | 7.23 | 54103 |
| 1714084500 | 7.17 | -0.06 | -0.83 | 7.15 | 7.2 | 7 | 4060 |
| 1713998100 | 7.23 | 0.23 | 3.29 | 6.98 | 7.257 | 6.9 | 3289 |
| 1713911700 | 7 | 0.15 | 2.19 | 7 | 7.32 | 7 | 2015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
