Skip to main content
Perma-Pipe International Holdings, Inc. (PPIH)
NASDAQ: PPIH · Real-Time Price · USD
12.19
+0.08 (0.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202412.4912.7911.7512.1912.190.66%67,866
Sep 25, 202413.1313.1312.0912.1112.11-7.77%28,841
Sep 24, 202413.1113.2512.8913.1313.130.23%18,160
Sep 23, 202412.8213.2512.6313.1013.100.77%41,764
Sep 20, 202412.8413.1012.7413.0013.000.39%48,106
Sep 19, 202413.0513.0912.7112.9512.950.70%36,064
Sep 18, 202412.8013.2512.4512.8612.860.55%28,830
Sep 17, 202413.0113.1812.7612.7912.79-2.14%31,541
Sep 16, 202412.2513.4411.7513.0713.077.04%77,896
Sep 13, 202411.9912.3811.2912.2112.212.18%96,153
Sep 12, 202411.5012.0010.5311.9511.953.28%65,836
Sep 11, 202410.7812.3010.7811.5711.5715.70%162,886
Sep 10, 20249.7510.089.7510.0010.00-1.86%7,816
Sep 9, 202410.0410.489.8110.1910.19-2.02%17,593
Sep 6, 20249.9010.409.9010.4010.403.28%2,554
Sep 5, 202410.0910.1510.0110.0710.07-0.79%2,741
Sep 4, 202410.1110.209.8810.1510.15-0.98%15,048
Sep 3, 202410.3210.329.9010.2510.250.29%17,815
Aug 30, 202410.3310.4010.0010.2210.22-0.78%6,513
Aug 29, 202410.5010.5010.1210.3010.30-1.90%38,603
Aug 28, 20249.9810.509.8810.5010.500.10%13,165
Aug 27, 202410.9810.989.7010.4910.49-2.83%22,806
Aug 26, 202411.4511.4510.3910.8010.80-6.13%50,094
Aug 23, 20248.6612.438.6611.5011.5027.78%202,361
Aug 22, 20248.889.278.889.009.001.35%8,913
Aug 21, 20248.528.888.448.888.885.09%6,247
Aug 20, 20248.488.528.238.458.450.84%6,129
Aug 19, 20248.508.548.238.388.38-1.64%8,181
Aug 16, 20248.488.548.358.528.520.47%6,504
Aug 15, 20248.428.688.428.488.48-0.59%3,159
Aug 14, 20248.538.538.408.538.533.27%4,394
Aug 13, 20248.538.568.268.268.26-1.90%5,529
Aug 12, 20248.528.658.428.428.42-5.39%4,012
Aug 9, 20248.349.278.348.908.905.45%12,189
Aug 8, 20248.618.858.448.448.44-4.95%9,617
Aug 7, 20248.918.928.888.888.88-0.22%728
Aug 6, 20249.139.138.548.908.90-0.34%1,902
Aug 5, 20248.668.978.458.938.933.72%17,245
Aug 2, 20248.999.268.528.618.61-9.84%6,082
Aug 1, 20249.409.559.139.559.550.63%13,180
Jul 31, 20248.969.638.969.499.491.17%8,336
Jul 30, 20249.399.439.349.389.38-0.64%6,996
Jul 29, 20249.449.679.409.449.44-1.46%6,436
Jul 26, 20249.429.699.429.589.581.16%6,348
Jul 25, 20249.709.709.479.479.47-2.37%1,463
Jul 24, 20249.749.779.509.709.700.57%9,341
Jul 23, 20249.629.749.459.659.651.10%16,897
Jul 22, 20249.639.639.459.549.54-0.52%3,353
Jul 19, 20249.739.739.429.599.591.91%3,703
Jul 18, 20249.729.739.409.419.41-2.18%8,267
Jul 17, 20249.409.789.409.629.622.89%24,554
Jul 16, 20248.589.358.589.359.3511.31%19,018
Jul 15, 20248.309.008.088.408.401.45%61,819
Jul 12, 20248.168.308.058.288.282.73%14,299
Jul 11, 20248.208.387.728.068.06-19,330
Jul 10, 20248.118.198.008.068.06-1.71%3,142
Jul 9, 20248.178.408.108.208.20-3.07%13,544
Jul 8, 20248.318.488.158.468.461.81%13,691
Jul 5, 20248.308.318.108.318.310.12%8,563
Jul 3, 20248.208.498.118.308.300.24%8,338
Jul 2, 20248.458.478.268.288.28-3.04%14,512
Jul 1, 20248.808.808.248.548.54-4.04%8,145
Jun 28, 20248.978.978.808.908.90-1.11%6,331
Jun 27, 20249.059.058.759.009.00-0.88%8,855
Jun 26, 20248.759.088.759.089.082.02%8,079
Jun 25, 20248.939.028.838.908.90-0.34%9,962
Jun 24, 20248.948.958.778.938.93-1.65%11,273
Jun 21, 20248.859.088.809.089.081.34%19,386
Jun 20, 20248.758.998.758.968.962.40%6,166
Jun 18, 20248.889.128.758.758.75-0.34%9,424
Jun 17, 20249.309.588.668.788.78-5.59%33,420
Jun 14, 20249.389.749.009.309.301.09%19,889
Jun 13, 20249.259.889.139.209.200.55%88,007
Jun 12, 20249.259.259.019.159.15-0.54%6,041
Jun 11, 20249.259.259.139.209.200.33%5,673
Jun 10, 20249.209.209.109.179.17-0.97%7,073
Jun 7, 20249.209.279.059.269.260.65%14,454
Jun 6, 20249.109.209.009.209.201.10%7,740
Jun 5, 20249.049.108.949.109.10-0.44%8,588
Jun 4, 20249.099.219.079.149.14-0.76%8,377
Jun 3, 20249.009.218.939.219.212.91%50,459
May 31, 20249.009.008.888.958.95-0.28%14,188
May 30, 20248.949.218.918.988.98-0.66%11,406
May 29, 20249.009.148.909.049.04-1.26%28,959
May 28, 20249.009.209.009.159.151.67%9,955
May 24, 20248.789.008.709.009.001.58%22,343
May 23, 20248.888.908.868.868.86-0.45%1,453
May 22, 20248.868.918.718.908.900.11%9,096
May 21, 20248.878.908.808.898.891.48%11,543
May 20, 20248.688.918.578.768.76-10,075
May 17, 20248.808.918.768.768.76-1.13%4,058
May 16, 20249.009.008.808.868.86-1.12%4,206
May 15, 20249.039.098.758.968.96-1.75%14,644
May 14, 20249.149.148.979.129.120.66%2,246
May 13, 20249.049.248.979.069.061.57%8,809
May 10, 20249.279.278.858.928.92-2.83%3,874
May 9, 20249.229.278.869.189.18-0.65%24,921
May 8, 20249.259.259.159.249.240.98%4,551
May 7, 20249.249.279.159.159.150.33%16,534
May 6, 20249.069.459.009.129.123.05%27,126