Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Power Solutions (NQ: PPSI )

6.310 +0.440 (+7.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.565 3.565 3.565 3.565 1,822 +0.10(+2.76%)
Apr 29, 2019 3.614 3.621 3.469 3.469 16,926 -0.12(-3.45%)
Apr 26, 2019 3.628 3.628 3.593 3.593 1,449 -0.04(-1.14%)
Apr 25, 2019 3.621 3.635 3.621 3.635 1,404 -0.11(-2.95%)
Apr 24, 2019 3.745 3.745 3.745 3.745 507 +0.03(+0.93%)
Apr 23, 2019 3.724 3.724 3.611 3.711 3,021 +0.01(+0.37%)
Apr 22, 2019 3.621 3.697 3.621 3.697 2,372 +0.08(+2.10%)
Apr 18, 2019 3.586 3.824 3.555 3.621 79,310 +0.14(+3.96%)
Apr 17, 2019 3.621 3.780 3.483 3.483 36,581 -0.14(-3.81%)
Apr 16, 2019 3.517 3.621 3.448 3.621 17,332 +0.11(+3.14%)
Apr 15, 2019 3.490 3.511 3.490 3.511 461 +0.06(+1.80%)
Apr 12, 2019 3.448 3.597 3.345 3.448 50,167 +0.00(+0.00%)
Apr 11, 2019 3.435 3.448 3.366 3.448 5,154 -0.01(-0.20%)
Apr 10, 2019 3.469 3.517 3.448 3.455 3,450 -0.08(-2.15%)
Apr 09, 2019 3.531 3.531 3.531 72 +0.00(+0.00%)
Apr 08, 2019 3.490 3.611 3.439 3.531 5,290 +0.06(+1.79%)
Apr 05, 2019 3.483 3.622 3.442 3.469 11,454 -0.06(-1.76%)
Apr 04, 2019 3.628 4.007 3.528 3.531 45,360 -0.09(-2.48%)
Apr 03, 2019 3.621 3.632 3.614 3.621 68,575 +0.07(+1.94%)
Apr 02, 2019 3.552 3.552 3.483 3.552 7,514 +0.07(+1.98%)
Apr 01, 2019 3.414 3.614 3.414 3.483 15,836 +0.13(+3.91%)
Mar 29, 2019 3.448 3.448 3.352 3.352 1,014 -0.05(-1.43%)
Mar 28, 2019 3.401 3.401 3.401 127 +0.00(+0.00%)
Mar 27, 2019 3.401 3.401 3.401 40 +0.00(+0.00%)
Mar 26, 2019 3.362 3.401 3.345 3.401 2,241 +0.02(+0.63%)
Mar 25, 2019 3.552 3.552 3.359 3.380 1,407 +0.03(+1.03%)
Mar 22, 2019 3.373 3.380 3.345 3.345 3,914 -0.02(-0.61%)
Mar 21, 2019 3.359 3.507 3.359 3.366 1,854 -0.11(-3.17%)
Mar 20, 2019 3.421 3.522 3.413 3.476 26,142 -0.01(-0.30%)
Mar 19, 2019 3.448 3.724 3.414 3.487 17,404 +0.09(+2.58%)
Mar 18, 2019 3.393 3.407 3.380 3.399 13,914 +0.02(+0.57%)
Mar 15, 2019 3.421 3.452 3.380 3.380 1,159 +0.02(+0.62%)
Mar 14, 2019 3.480 3.574 3.359 3.359 1,742 -0.02(-0.61%)
Mar 13, 2019 3.531 3.580 3.380 3.380 10,118 -0.02(-0.61%)
Mar 12, 2019 3.469 3.504 3.400 3.400 4,077 -0.03(-1.00%)
Mar 11, 2019 3.428 3.504 3.393 3.435 95,893 -0.06(-1.58%)
Mar 08, 2019 3.711 3.711 3.490 3.490 1,014 -0.16(-4.38%)
Mar 07, 2019 3.650 3.650 3.650 27 +0.00(+0.00%)
Mar 06, 2019 3.745 3.745 3.650 3.650 753 +0.09(+2.56%)
Mar 05, 2019 3.559 3.559 3.559 18 +0.00(+0.00%)
Mar 04, 2019 3.560 3.560 3.559 189 +0.00(+0.00%)
Mar 01, 2019 3.559 3.559 3.559 3.559 289 -0.05(-1.34%)
Feb 28, 2019 3.769 3.769 3.462 3.607 15,380 +0.13(+3.77%)
Feb 27, 2019 3.476 3.476 3.476 3.476 147 -0.10(-2.70%)
Feb 26, 2019 3.766 3.793 3.573 3.573 6,369 -0.19(-5.15%)
Feb 25, 2019 3.766 3.766 3.766 3.766 226 +0.28(+8.14%)
Feb 22, 2019 3.455 3.569 3.455 3.483 4,639 -0.10(-2.88%)
Feb 21, 2019 3.586 3.586 3.586 3.586 366 -0.01(-0.19%)
Feb 20, 2019 3.593 3.593 3.593 3.593 149 -0.12(-3.16%)
Feb 19, 2019 3.814 3.931 3.621 3.711 17,718 +0.04(+1.13%)
Feb 15, 2019 4.152 4.152 3.669 3.669 6,524 -0.37(-9.06%)
Feb 14, 2019 3.688 4.173 3.677 4.035 11,537 +0.01(+0.17%)
Feb 13, 2019 4.028 4.028 4.028 4.028 202 +0.22(+5.87%)
Feb 12, 2019 3.835 3.835 3.793 3.804 2,847 +0.16(+4.47%)
Feb 11, 2019 3.552 3.814 3.552 3.642 1,705 -0.01(-0.38%)
Feb 08, 2019 3.655 3.655 3.655 247 +0.00(+0.00%)
Feb 07, 2019 3.828 4.062 3.497 3.655 13,777 -0.17(-4.50%)
Feb 05, 2019 3.828 3.828 3.828 0 -0.08(-2.04%)
Feb 04, 2019 3.786 3.907 3.786 3.907 4,606 +0.36(+10.01%)
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.