Skip to main content

Pioneer Power Solutions (NQ: PPSI )

3.980 UNCHANGED
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.860 3.980 3.765 3.980 44,793 +0.13(+3.38%)
Jun 20, 2024 4.150 4.160 3.800 3.850 68,221 -0.26(-6.33%)
Jun 18, 2024 4.020 4.160 4.020 4.110 76,819 +0.08(+1.99%)
Jun 17, 2024 4.000 4.080 3.980 4.030 56,196 +0.01(+0.25%)
Jun 14, 2024 4.150 4.178 3.985 4.020 47,156 -0.22(-5.19%)
Jun 13, 2024 4.120 4.270 4.020 4.240 67,046 +0.15(+3.67%)
Jun 12, 2024 4.090 4.270 4.010 4.090 74,733 +0.04(+0.99%)
Jun 11, 2024 3.990 4.160 3.830 4.050 283,207 +0.13(+3.32%)
Jun 10, 2024 3.880 3.930 3.741 3.920 49,623 +0.10(+2.62%)
Jun 07, 2024 3.480 3.930 3.417 3.820 282,973 +0.43(+12.68%)
Jun 06, 2024 3.500 3.500 3.351 3.390 65,622 -0.11(-3.14%)
Jun 05, 2024 3.590 3.590 3.410 3.500 90,402 +0.04(+1.16%)
Jun 04, 2024 3.680 3.760 3.356 3.460 172,542 -0.25(-6.74%)
Jun 03, 2024 3.860 3.990 3.710 3.710 116,279 -0.11(-2.88%)
May 31, 2024 4.030 4.140 3.770 3.820 85,206 -0.21(-5.21%)
May 30, 2024 4.240 4.240 4.030 4.030 39,519 -0.14(-3.36%)
May 29, 2024 4.190 4.215 4.070 4.170 79,615 +0.01(+0.24%)
May 28, 2024 3.950 4.280 3.950 4.160 166,639 +0.25(+6.39%)
May 24, 2024 3.780 3.980 3.751 3.910 34,632 +0.18(+4.83%)
May 23, 2024 3.860 3.860 3.730 3.730 36,241 -0.12(-3.12%)
May 22, 2024 3.840 3.910 3.807 3.850 26,161 +0.02(+0.52%)
May 21, 2024 3.700 3.870 3.700 3.830 53,700 +0.02(+0.52%)
May 20, 2024 3.850 3.870 3.700 3.810 89,885 -0.04(-1.04%)
May 17, 2024 3.990 4.050 3.850 3.850 35,289 -0.09(-2.28%)
May 16, 2024 4.180 4.180 3.900 3.940 114,630 -0.20(-4.83%)
May 15, 2024 4.010 4.170 3.930 4.140 59,879 +0.14(+3.50%)
May 14, 2024 4.030 4.140 3.960 4.000 63,842 -0.01(-0.25%)
May 13, 2024 3.970 4.100 3.970 4.010 45,630 +0.02(+0.50%)
May 10, 2024 4.000 4.030 3.915 3.990 38,155 +0.01(+0.25%)
May 09, 2024 4.050 4.050 3.940 3.980 67,682 -0.06(-1.49%)
May 08, 2024 3.800 4.100 3.800 4.040 53,072 +0.22(+5.76%)
May 07, 2024 3.890 3.896 3.800 3.820 30,102 -0.02(-0.52%)
May 06, 2024 3.920 3.970 3.840 3.840 28,090 +0.00(+0.00%)
May 03, 2024 3.850 3.885 3.795 3.840 46,431 -0.04(-1.03%)
May 02, 2024 3.960 3.960 3.830 3.880 16,970 +0.01(+0.26%)
May 01, 2024 3.800 3.925 3.800 3.870 34,256 +0.07(+1.84%)
Apr 30, 2024 3.800 3.930 3.780 3.800 58,432 -0.01(-0.26%)
Apr 29, 2024 3.900 3.940 3.725 3.810 81,027 -0.09(-2.31%)
Apr 26, 2024 3.900 3.950 3.860 3.900 38,813 -0.02(-0.51%)
Apr 25, 2024 3.650 3.940 3.650 3.920 111,101 +0.24(+6.52%)
Apr 24, 2024 3.730 3.795 3.660 3.680 81,435 -0.08(-2.13%)
Apr 23, 2024 4.150 4.180 3.730 3.760 154,770 -0.19(-4.81%)
Apr 22, 2024 3.800 4.070 3.780 3.950 145,480 +0.19(+5.05%)
Apr 19, 2024 3.660 3.798 3.660 3.760 64,900 +0.11(+3.01%)
Apr 18, 2024 3.660 3.730 3.620 3.650 63,892 -0.03(-0.82%)
Apr 17, 2024 3.840 3.850 3.610 3.680 167,416 -0.11(-2.90%)
Apr 16, 2024 3.740 3.880 3.700 3.790 118,429 +0.08(+2.16%)
Apr 15, 2024 4.310 4.310 3.660 3.710 408,803 -0.60(-13.92%)
Apr 12, 2024 4.380 4.380 4.240 4.310 51,376 -0.08(-1.82%)
Apr 11, 2024 4.360 4.460 4.263 4.390 51,484 +0.03(+0.69%)
Apr 10, 2024 4.240 4.360 4.110 4.360 141,318 +0.08(+1.87%)
Apr 09, 2024 4.350 4.360 4.250 4.280 66,659 +0.00(+0.00%)
Apr 08, 2024 4.400 4.400 4.163 4.280 217,553 -0.11(-2.51%)
Apr 05, 2024 4.380 4.490 4.290 4.390 117,309 +0.01(+0.23%)
Apr 04, 2024 4.550 4.629 4.350 4.380 174,229 -0.15(-3.31%)
Apr 03, 2024 4.580 4.650 4.400 4.530 277,035 -0.05(-1.09%)
Apr 02, 2024 4.850 4.980 4.326 4.580 1,084,701 -1.36(-22.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.