Perma-Pipe International Holdings Inc (PPIH)

PPIH
🏛️ 미국 →
23.43
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 23.07 23.99 22.60 23.43 0.1M
2025-09-29 23.08 23.93 22.96 23.10 0.1M
2025-09-26 22.91 23.98 22.81 22.96 0.1M
2025-09-25 23.23 25.00 22.00 22.92 0.7M
2025-09-24 22.44 25.00 22.10 23.72 0.5M
2025-09-23 23.20 23.41 22.23 22.43 0.2M
2025-09-22 23.47 23.87 22.96 23.35 0.1M
2025-09-19 22.80 24.24 22.60 23.84 0.2M
2025-09-18 23.48 23.92 22.59 22.83 0.2M
2025-09-17 22.43 23.73 22.24 23.01 0.3M
2025-09-16 26.01 26.01 22.36 22.73 0.6M
2025-09-15 26.76 28.09 24.05 26.19 0.9M
2025-09-12 31.59 31.79 30.85 31.00 0.1M
2025-09-11 32.79 32.79 30.69 31.80 0.1M
2025-09-10 31.00 33.09 31.00 32.72 0.1M
2025-09-09 32.50 32.89 30.50 30.91 0.1M
2025-09-08 30.56 32.08 30.18 31.76 0.1M
2025-09-05 31.17 31.62 29.76 30.51 0.1M
2025-09-04 32.00 32.44 29.59 31.43 0.2M
2025-09-03 29.91 32.05 29.50 32.00 0.2M
2025-09-02 29.66 29.97 28.26 29.94 0.1M
2025-08-29 30.85 30.87 28.81 29.79 0.1M
2025-08-28 30.75 31.86 30.08 31.00 0.1M
2025-08-27 32.43 32.75 30.30 30.50 0.2M
2025-08-26 30.35 32.90 30.17 31.97 0.1M
2025-08-25 30.50 31.56 29.12 30.35 0.1M
2025-08-22 27.50 30.72 27.24 30.38 0.2M
2025-08-21 26.87 27.71 26.66 27.40 0.0M
2025-08-20 27.50 27.50 26.25 27.10 0.1M
2025-08-19 27.53 28.25 26.98 27.69 0.1M
2025-08-18 27.03 27.69 26.67 27.17 0.1M
2025-08-15 27.04 27.37 26.14 27.27 0.0M
2025-08-14 27.25 28.09 26.72 27.04 0.1M
2025-08-13 27.00 27.62 26.15 27.20 0.1M
2025-08-12 25.40 26.60 25.30 26.50 0.1M
2025-08-11 26.69 26.80 25.00 25.12 0.1M
2025-08-08 25.55 26.92 25.54 26.27 0.2M
2025-08-07 25.43 26.00 24.28 24.56 0.1M
2025-08-06 25.92 26.05 24.65 25.35 0.1M
2025-08-05 25.00 26.05 23.73 25.12 0.2M
2025-08-04 21.55 25.41 21.55 24.74 0.2M
2025-08-01 22.08 22.08 20.92 21.10 0.0M
2025-07-31 22.98 23.00 21.82 22.16 0.1M
2025-07-30 23.74 24.01 22.86 23.28 0.0M
2025-07-29 24.24 24.25 23.36 23.76 0.0M
2025-07-28 23.90 24.32 23.47 24.25 0.0M
2025-07-25 23.83 24.70 23.17 24.02 0.0M
2025-07-24 24.77 24.77 22.84 23.36 0.0M
2025-07-23 25.20 25.65 24.02 24.66 0.0M
2025-07-22 22.67 25.25 22.67 25.11 0.2M
2025-07-21 22.86 23.71 22.60 22.78 0.1M
2025-07-18 22.96 22.96 22.44 22.83 0.0M
2025-07-17 22.60 23.12 22.28 22.62 0.0M
2025-07-16 23.77 23.77 22.24 22.55 0.0M
2025-07-15 24.05 24.24 23.55 24.07 0.0M
2025-07-14 23.71 23.98 23.20 23.71 0.0M
2025-07-11 23.73 24.07 23.71 23.80 0.0M
2025-07-10 24.35 24.36 23.39 23.82 0.0M
2025-07-09 23.47 24.39 23.47 24.24 0.0M
2025-07-08 23.33 23.99 22.81 23.26 0.0M
2025-07-07 23.89 23.90 22.71 23.14 0.0M
2025-07-03 24.25 24.25 23.21 23.98 0.0M
2025-07-02 22.71 24.49 22.26 24.07 0.1M
2025-07-01 22.68 22.84 22.24 22.50 0.0M
2025-06-30 23.03 23.22 22.10 22.87 0.1M
2025-06-27 24.10 24.10 22.50 22.98 0.0M
2025-06-26 22.43 24.50 22.13 23.87 0.1M
2025-06-25 22.65 22.81 21.50 22.25 0.1M
2025-06-24 23.56 23.99 21.93 22.00 0.0M
2025-06-23 20.83 24.47 20.83 23.51 0.1M
2025-06-20 21.42 22.24 20.22 20.70 0.0M
2025-06-18 22.74 23.17 20.24 21.20 0.1M
2025-06-17 22.22 22.79 21.11 22.50 0.1M
2025-06-16 18.39 22.70 17.99 22.09 0.4M
2025-06-13 17.00 19.14 16.50 17.33 0.2M
2025-06-12 14.64 14.64 14.27 14.57 0.0M
2025-06-11 14.78 14.78 14.26 14.50 0.0M
2025-06-10 14.72 14.72 14.33 14.35 0.0M
2025-06-09 14.72 14.89 14.22 14.60 0.0M
2025-06-06 14.55 14.84 14.54 14.54 0.0M
2025-06-05 14.50 14.85 14.40 14.40 0.0M
2025-06-04 14.18 14.91 14.18 14.60 0.0M
2025-06-03 13.50 14.35 13.20 14.23 0.0M
2025-06-02 13.20 13.63 13.20 13.53 0.0M
2025-05-30 13.53 13.53 13.21 13.29 0.0M
2025-05-29 13.34 13.51 13.34 13.51 0.0M
2025-05-28 13.10 13.54 13.10 13.34 0.0M
2025-05-27 13.29 13.71 12.81 13.42 0.0M
2025-05-23 13.21 13.31 12.79 13.02 0.0M
2025-05-22 12.71 13.62 12.70 13.62 0.0M
2025-05-21 12.77 13.50 12.50 12.71 0.0M
2025-05-20 13.50 13.55 12.94 12.94 0.0M
2025-05-19 13.41 13.75 13.37 13.49 0.0M
2025-05-16 14.10 14.20 13.59 13.59 0.0M
2025-05-15 14.03 14.13 13.93 14.10 0.0M
2025-05-14 14.15 15.01 13.71 14.03 0.0M
2025-05-13 13.60 14.13 13.60 14.10 0.0M
2025-05-12 13.92 13.92 13.36 13.53 0.0M
2025-05-09 13.23 13.82 13.04 13.55 0.0M
2025-05-08 13.00 13.33 13.00 13.25 0.0M
2025-05-07 12.98 13.01 12.72 12.80 0.0M
2025-05-06 13.37 13.51 12.96 12.98 0.0M
2025-05-05 13.33 14.09 13.11 13.37 0.0M
2025-05-02 12.46 15.31 12.08 13.50 0.1M
2025-05-01 12.09 12.31 11.22 11.23 0.1M
2025-04-30 12.25 12.25 11.92 12.00 0.0M
2025-04-29 12.63 12.87 12.19 12.31 0.0M
2025-04-28 12.69 12.85 12.52 12.71 0.0M
2025-04-25 13.21 13.21 12.30 12.65 0.0M
2025-04-24 12.10 13.09 12.10 13.09 0.0M
2025-04-23 12.30 12.30 11.85 11.85 0.0M
2025-04-22 11.94 12.22 11.85 11.85 0.0M
2025-04-21 11.86 12.36 11.85 11.85 0.0M
2025-04-17 12.28 12.50 11.83 11.96 0.0M
2025-04-16 11.60 12.17 11.50 12.15 0.0M
2025-04-15 11.12 11.86 11.12 11.60 0.0M
2025-04-14 11.29 11.39 10.90 11.17 0.0M
2025-04-11 10.53 11.20 10.32 10.75 0.0M
2025-04-10 10.76 11.37 10.32 10.53 0.0M
2025-04-09 9.34 11.35 8.82 11.32 0.2M
2025-04-08 10.67 10.85 8.81 9.23 0.1M
2025-04-07 10.49 11.21 10.26 10.84 0.0M
2025-04-04 11.22 11.45 10.85 11.28 0.0M
2025-04-03 11.28 11.77 11.14 11.58 0.0M
2025-04-02 11.29 12.00 11.28 11.59 0.0M
2025-04-01 12.01 12.46 11.50 11.61 0.1M
2025-03-31 13.34 13.60 12.35 12.43 0.0M
2025-03-28 13.80 13.80 13.26 13.47 0.0M
2025-03-27 13.84 13.92 13.55 13.88 0.0M
2025-03-26 13.99 13.99 13.68 13.69 0.0M
2025-03-25 14.05 14.05 13.81 13.83 0.0M
2025-03-24 13.90 14.09 13.68 13.99 0.0M
2025-03-21 14.06 14.07 13.75 13.76 0.0M
2025-03-20 14.12 14.20 13.79 14.06 0.0M
2025-03-19 13.67 14.12 13.67 14.12 0.0M
2025-03-18 13.59 13.75 13.59 13.65 0.0M
2025-03-17 12.72 13.77 12.72 13.68 0.0M
2025-03-14 12.67 13.42 12.67 13.13 0.0M
2025-03-13 13.05 13.08 12.63 12.87 0.0M
2025-03-12 13.18 13.80 12.78 13.48 0.0M
2025-03-11 13.00 13.32 12.99 13.04 0.0M
2025-03-10 13.92 14.53 12.89 13.01 0.0M
2025-03-07 14.50 14.68 13.74 13.93 0.0M
2025-03-06 13.46 14.52 13.24 14.52 0.0M
2025-03-05 13.20 13.75 13.06 13.73 0.1M
2025-03-04 13.49 13.49 13.06 13.06 0.0M
2025-03-03 13.37 13.49 13.33 13.37 0.0M
2025-02-28 13.34 13.57 13.20 13.41 0.0M
2025-02-27 13.10 13.45 13.10 13.33 0.0M
2025-02-26 13.35 14.12 13.06 13.15 0.0M
2025-02-25 13.36 13.87 13.36 13.57 0.0M
2025-02-24 14.48 14.48 13.49 13.49 0.1M
2025-02-21 14.35 14.35 14.05 14.09 0.0M
2025-02-20 14.72 14.90 14.27 14.35 0.0M
2025-02-19 14.85 15.15 14.85 15.13 0.0M
2025-02-18 15.00 15.28 14.76 15.00 0.0M
2025-02-14 14.75 15.15 14.46 15.08 0.0M
2025-02-13 14.37 14.85 14.32 14.47 0.0M
2025-02-12 14.33 14.63 14.32 14.53 0.0M
2025-02-11 14.85 14.88 14.32 14.56 0.0M
2025-02-10 14.88 14.98 14.75 14.85 0.0M
2025-02-07 14.85 15.09 14.75 14.95 0.0M
2025-02-06 14.92 15.11 14.75 14.85 0.0M
2025-02-05 15.06 15.20 14.80 15.13 0.0M
2025-02-04 15.10 15.10 14.85 14.85 0.0M
2025-02-03 14.93 15.26 14.75 14.90 0.0M
2025-01-31 15.25 15.43 14.94 15.19 0.0M
2025-01-30 15.26 15.92 15.25 15.25 0.0M
2025-01-29 15.57 15.81 15.26 15.32 0.0M
2025-01-28 15.95 15.99 15.39 15.39 0.0M
2025-01-27 15.90 16.87 15.62 16.00 0.0M
2025-01-24 16.03 16.50 15.82 16.07 0.0M
2025-01-23 16.37 16.66 15.66 16.24 0.0M
2025-01-22 15.28 17.08 15.04 16.57 0.1M
2025-01-21 14.75 15.25 14.53 15.25 0.0M
2025-01-17 14.41 14.68 14.20 14.68 0.0M
2025-01-16 14.50 14.55 14.33 14.50 0.0M
2025-01-15 15.00 15.00 14.11 14.44 0.0M
2025-01-14 14.49 14.93 14.14 14.83 0.0M
2025-01-13 14.63 14.88 14.03 14.64 0.0M
2025-01-10 13.65 15.27 13.65 14.69 0.1M
2025-01-08 13.43 13.86 13.33 13.39 0.0M
2025-01-07 13.80 13.80 13.40 13.53 0.0M
2025-01-06 14.25 14.35 13.63 13.63 0.0M
2025-01-03 14.50 14.75 14.27 14.35 0.0M
2025-01-02 15.00 15.00 14.34 14.49 0.0M