Perma Pipe International Holdings Inc (PPIH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 5.0822122571 | 13.38 | 14.12 | 12.63 | 13919 | 13.48707717 | CS |
| 4 | -1.07 | -7.07204230007 | 15.13 | 15.13 | 12.63 | 23675 | 13.57890968 | CS |
| 12 | -2.04 | -12.6708074534 | 16.1 | 17.08 | 12.63 | 25583 | 14.54194354 | CS |
| 26 | 1.22 | 9.5015576324 | 12.84 | 17.5846 | 11.64 | 36955 | 14.5696173 | CS |
| 52 | 6.04 | 75.3117206983 | 8.02 | 17.5846 | 6.83 | 26968 | 13.07050299 | CS |
| 156 | 4.44 | 46.1538461538 | 9.62 | 17.5846 | 6.17 | 16476 | 11.50532629 | CS |
| 260 | 6.21 | 79.1082802548 | 7.85 | 17.5846 | 4.51 | 16515 | 9.68963364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 14.06 | -0.06 | -0.42 | 14.12 | 14.2 | 13.79 | 17529 |
| 1742423700 | 14.12 | 0.47 | 3.44 | 13.75 | 14.12 | 13.67 | 21735 |
| 1742337300 | 13.65 | -0.03 | -0.22 | 13.62 | 13.75 | 13.59 | 4364 |
| 1742250900 | 13.68 | 0.55 | 4.19 | 13.16 | 13.77 | 12.7201 | 9425 |
| 1741991700 | 13.13 | 0.26 | 2.02 | 12.99 | 13.42 | 12.67 | 18230 |
| 1741905300 | 12.87 | -0.61 | -4.53 | 13.38 | 13.38 | 12.63 | 15843 |
| 1741818900 | 13.48 | 0.44 | 3.37 | 13.08 | 13.8 | 12.78 | 25117 |
| 1741732500 | 13.04 | 0.03 | 0.23 | 13 | 13.32 | 12.99 | 11108 |
| 1741646100 | 13.01 | -0.92 | -6.60 | 14.235 | 14.53 | 12.89 | 26468 |
| 1741390500 | 13.93 | -0.59 | -4.06 | 14.5 | 14.68 | 13.74 | 48484 |
| 1741304100 | 14.52 | 0.79 | 5.75 | 13.6 | 14.52 | 13.24 | 20365 |
| 1741217700 | 13.73 | 0.67 | 5.13 | 13.2 | 13.75 | 13.06 | 55604 |
| 1741131300 | 13.06 | -0.31 | -2.32 | 13.49 | 13.49 | 13.06 | 18759 |
| 1741044900 | 13.37 | -0.04 | -0.30 | 13.48 | 13.49 | 13.33 | 20055 |
| 1740785700 | 13.41 | 0.08 | 0.60 | 13.34 | 13.5663 | 13.2 | 17354 |
| 1740699300 | 13.33 | 0.18 | 1.37 | 13.34 | 13.46 | 13.1 | 10128 |
| 1740612900 | 13.15 | -0.42 | -3.10 | 13.35 | 14.12 | 13.06 | 36599 |
| 1740526500 | 13.57 | 0.08 | 0.59 | 13.36 | 13.87 | 13.36 | 20942 |
| 1740440100 | 13.49 | -0.6 | -4.26 | 14.12 | 14.48 | 13.49 | 54972 |
| 1740180900 | 14.09 | -0.26 | -1.81 | 14.46 | 14.46 | 14.05 | 14560 |
| 1740094500 | 14.35 | -0.78 | -5.16 | 15.13 | 15.13 | 14.273 | 23392 |
| 1740008100 | 15.13 | 0.13 | 0.87 | 14.85 | 15.15 | 14.85 | 8157 |
| 1739921700 | 15 | -0.08 | -0.53 | 15 | 15.2843 | 14.755 | 17300 |
| 1739576100 | 15.08 | 0.61 | 4.22 | 14.54 | 15.15 | 14.46 | 45308 |
| 1739489700 | 14.47 | -0.06 | -0.41 | 14.63 | 14.8464 | 14.32 | 7406 |
| 1739403300 | 14.53 | -0.03 | -0.21 | 14.33 | 14.625 | 14.32 | 11345 |
| 1739316900 | 14.56 | -0.29 | -1.95 | 14.85 | 14.88 | 14.32 | 16908 |
| 1739230500 | 14.85 | -0.1 | -0.67 | 14.88 | 14.98 | 14.75 | 10378 |
| 1738971300 | 14.95 | 0.1 | 0.67 | 14.89 | 15.09 | 14.7501 | 12045 |
| 1738884900 | 14.85 | -0.28 | -1.85 | 14.92 | 15.11 | 14.75 | 18237 |
| 1738798500 | 15.13 | 0.28 | 1.89 | 15.06 | 15.2 | 14.8 | 7947 |
| 1738712100 | 14.85 | -0.05 | -0.34 | 15.1 | 15.1 | 14.85 | 12819 |
| 1738625700 | 14.9 | -0.29 | -1.91 | 14.93 | 15.2634 | 14.75 | 18911 |
| 1738366500 | 15.19 | -0.06 | -0.39 | 15.29 | 15.43 | 14.94 | 14025 |
| 1738280100 | 15.25 | -0.07 | -0.46 | 15.26 | 15.9186 | 15.25 | 18769 |
| 1738193700 | 15.32 | -0.07 | -0.45 | 15.54 | 15.81 | 15.26 | 29453 |
| 1738107300 | 15.39 | -0.61 | -3.81 | 16 | 16 | 15.39 | 16363 |
| 1738020900 | 16 | -0.07 | -0.44 | 15.9 | 16.87 | 15.6168 | 34877 |
| 1737761700 | 16.07 | -0.5 | -3.02 | 16.11 | 16.5 | 15.82 | 14758 |
| 1737675300 | 16.57 | 0 | 0.00 | 16.57 | 16.57 | 16.57 | 0 |
| 1737588900 | 16.57 | 1.32 | 8.66 | 15.21 | 17.08 | 15.0444 | 76210 |
| 1737502500 | 15.25 | 0.57 | 3.88 | 14.75 | 15.25 | 14.53 | 26343 |
| 1737156900 | 14.68 | 0.18 | 1.24 | 14.41 | 14.68 | 14.2 | 28374 |
| 1737070500 | 14.5 | 0.06 | 0.42 | 14.5 | 14.545 | 14.3262 | 10543 |
| 1736984100 | 14.44 | -0.39 | -2.63 | 15 | 15 | 14.1101 | 30113 |
| 1736897700 | 14.83 | 0.19 | 1.30 | 14.49 | 14.93 | 14.14 | 29454 |
| 1736811300 | 14.64 | -0.05 | -0.34 | 14.63 | 14.8799 | 14.0301 | 36232 |
| 1736552100 | 14.69 | 1.31 | 9.75 | 13.65 | 15.27 | 13.65 | 81345 |
| 1736379300 | 13.385 | -0.15 | -1.07 | 13.43 | 13.8608 | 13.3301 | 25576 |
| 1736292900 | 13.53 | -0.1 | -0.73 | 13.77 | 13.8 | 13.4 | 31264 |
| 1736206500 | 13.63 | -0.72 | -5.02 | 14.25 | 14.35 | 13.63 | 41836 |
| 1735947300 | 14.35 | -0.14 | -0.97 | 14.58 | 14.75 | 14.27 | 22465 |
| 1735860900 | 14.49 | -0.46 | -3.08 | 15 | 15 | 14.34 | 28969 |
| 1735688100 | 14.95 | -0.27 | -1.77 | 15.17 | 15.17 | 14.68 | 20203 |
| 1735601700 | 15.22 | -0.68 | -4.28 | 16.129999 | 16.2 | 14.94 | 49497 |
| 1735342500 | 15.9 | -0.33 | -2.03 | 16.02 | 16.42 | 15.7601 | 36352 |
| 1735256100 | 16.23 | -0.16 | -0.98 | 16.1 | 16.9 | 15.579 | 43773 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
