Skip to main content

Pioneer Power Solutions (NQ: PPSI )

4.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 4.690 4.760 4.390 4.410 56,682 -0.30(-6.37%)
Jul 17, 2024 4.880 4.900 4.650 4.710 52,063 -0.12(-2.48%)
Jul 16, 2024 4.950 5.000 4.770 4.830 59,081 -0.05(-1.02%)
Jul 15, 2024 4.800 4.940 4.640 4.880 94,196 +0.08(+1.67%)
Jul 12, 2024 4.880 4.880 4.672 4.800 84,305 -0.04(-0.83%)
Jul 11, 2024 4.760 4.880 4.640 4.840 119,088 +0.11(+2.33%)
Jul 10, 2024 4.500 4.940 4.500 4.730 194,918 +0.21(+4.65%)
Jul 09, 2024 4.340 4.700 4.340 4.520 122,312 +0.29(+6.86%)
Jul 08, 2024 4.350 4.380 4.100 4.230 47,873 -0.15(-3.42%)
Jul 05, 2024 4.310 4.430 4.210 4.380 60,160 +0.06(+1.39%)
Jul 03, 2024 4.200 4.350 4.180 4.320 34,325 +0.15(+3.60%)
Jul 02, 2024 4.310 4.320 4.141 4.170 59,910 -0.18(-4.14%)
Jul 01, 2024 4.000 4.410 3.910 4.350 232,324 +0.38(+9.57%)
Jun 28, 2024 3.910 3.970 3.860 3.970 57,721 +0.03(+0.76%)
Jun 27, 2024 3.920 3.970 3.880 3.940 28,191 +0.03(+0.77%)
Jun 26, 2024 3.860 3.930 3.850 3.910 19,884 +0.04(+1.03%)
Jun 25, 2024 4.010 4.010 3.870 3.870 71,799 -0.16(-3.97%)
Jun 24, 2024 3.970 4.110 3.970 4.030 79,161 +0.05(+1.26%)
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%)
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.