Skip to main content
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 (%)
Jan 31, 2022 5.250 6.020 1,365,427 +0.93(+18.27%)
Jan 28, 2022 4.960 5.120 4.650 5.090 236,629 +0.20(+4.09%)
Jan 27, 2022 5.150 5.150 4.710 4.890 228,387 -0.19(-3.74%)
Jan 26, 2022 5.510 5.720 5.010 5.080 591,883 -0.19(-3.61%)
Jan 25, 2022 5.300 5.670 5.150 5.270 407,559 +0.00(+0.00%)
Jan 24, 2022 5.600 5.690 5.000 5.270 354,196 -0.75(-12.46%)
Jan 21, 2022 6.040 6.190 5.700 6.020 362,237 -0.03(-0.50%)
Jan 20, 2022 7.000 7.190 6.050 6.050 527,257 -0.78(-11.42%)
Jan 19, 2022 7.280 7.540 6.830 6.830 292,841 -0.43(-5.92%)
Jan 18, 2022 7.710 7.941 7.250 7.260 327,963 -0.83(-10.26%)
Jan 14, 2022 8.090 0 +0.17(+2.15%)
Jan 13, 2022 8.240 8.470 7.800 7.920 308,769 -0.37(-4.46%)
Jan 12, 2022 8.810 8.900 8.210 8.290 425,077 -0.52(-5.90%)
Jan 11, 2022 8.190 8.950 8.192 8.810 1,030,027 +0.62(+7.57%)
Jan 10, 2022 7.700 8.450 7.550 8.190 650,878 +0.44(+5.68%)
Jan 07, 2022 7.850 8.210 7.690 7.750 224,472 -0.20(-2.52%)
Jan 06, 2022 7.550 8.357 7.550 7.950 727,957 +0.17(+2.19%)
Jan 05, 2022 7.490 8.050 7.490 7.780 648,292 +0.16(+2.10%)
Jan 04, 2022 7.430 8.250 7.410 7.620 1,070,617 +0.18(+2.42%)
Jan 03, 2022 7.580 7.650 7.330 7.440 316,480 -0.06(-0.80%)
Dec 31, 2021 7.520 7.850 7.421 7.500 261,536 -0.15(-1.96%)
Dec 30, 2021 7.370 7.980 7.350 7.650 944,371 +0.14(+1.86%)
Dec 29, 2021 7.660 7.710 7.270 7.510 459,434 -0.29(-3.72%)
Dec 28, 2021 8.000 8.030 7.410 7.800 609,197 -0.23(-2.86%)
Dec 27, 2021 7.890 8.100 7.750 8.030 641,692 +0.04(+0.50%)
Dec 23, 2021 8.000 8.225 7.750 7.990 836,196 +0.12(+1.52%)
Dec 22, 2021 7.960 8.470 7.620 7.870 1,188,246 -0.45(-5.41%)
Dec 21, 2021 9.210 9.600 8.030 8.320 15,186,405 +1.27(+18.01%)
Dec 20, 2021 8.050 8.180 7.000 7.050 1,278,512 -1.16(-14.13%)
Dec 17, 2021 8.250 8.750 7.950 8.210 629,611 -0.10(-1.20%)
Dec 16, 2021 9.010 9.200 8.050 8.310 1,175,717 -0.61(-6.84%)
Dec 15, 2021 8.370 9.440 8.070 8.920 1,550,632 +0.33(+3.84%)
Dec 14, 2021 7.910 8.840 7.900 8.590 1,660,893 +0.29(+3.49%)
Dec 13, 2021 8.710 9.420 7.930 8.300 2,144,345 -0.50(-5.68%)
Dec 10, 2021 9.650 10.61 8.650 8.800 4,795,685 -0.76(-7.95%)
Dec 09, 2021 10.00 14.43 9.510 9.560 20,138,988 -1.23(-11.40%)
Dec 08, 2021 7.950 11.94 7.720 10.79 36,084,968 +2.74(+34.04%)
Dec 07, 2021 7.430 8.850 7.430 8.050 5,574,059 +0.59(+7.91%)
Dec 06, 2021 7.810 7.940 7.130 7.460 1,719,276 -0.46(-5.75%)
Dec 03, 2021 7.770 8.750 7.360 7.915 3,278,971 -0.52(-6.22%)
Dec 02, 2021 6.670 8.870 6.660 8.440 14,221,948 +1.37(+19.38%)
Dec 01, 2021 8.730 9.096 6.620 7.070 7,747,054 -3.04(-30.07%)
Nov 30, 2021 10.81 11.96 8.290 10.11 76,686,432 +2.48(+32.50%)
Nov 29, 2021 5.960 8.180 5.560 7.630 20,116,948 +1.63(+27.17%)
Nov 26, 2021 5.400 6.090 5.350 6.000 640,908 +0.20(+3.45%)
Nov 24, 2021 5.630 5.950 5.530 5.800 512,409 +0.11(+1.93%)
Nov 23, 2021 6.300 6.480 5.500 5.690 930,240 -0.75(-11.65%)
Nov 22, 2021 7.460 7.510 6.330 6.440 1,606,506 -0.95(-12.86%)
Nov 19, 2021 7.900 8.800 7.300 7.390 3,113,478 -0.81(-9.88%)
Nov 18, 2021 7.710 8.250 7.700 8.200 2,005,324 +0.45(+5.81%)
Nov 17, 2021 7.690 9.080 7.550 7.750 5,721,951 -0.20(-2.52%)
Nov 16, 2021 7.520 8.550 7.370 7.950 6,290,765 +0.20(+2.58%)
Nov 15, 2021 8.370 8.460 7.250 7.750 2,661,266 -0.54(-6.51%)
Nov 12, 2021 7.740 8.780 7.270 8.290 7,079,658 +0.47(+6.01%)
Nov 11, 2021 8.250 10.08 7.580 7.820 99,492,560 +0.77(+10.92%)
Nov 10, 2021 6.800 7.050 6,794,026 -0.24(-3.29%)
Nov 09, 2021 7.600 8.966 7.000 7.290 30,560,742 -3.11(-29.90%)
Nov 08, 2021 5.990 12.44 5.570 10.40 305,835,360 +7.15(+220.00%)
Nov 05, 2021 3.350 3.360 3.224 3.250 53,353 -0.03(-0.92%)
Nov 04, 2021 3.250 3.370 3.250 3.280 170,859 +0.00(+0.00%)
Nov 03, 2021 3.300 3.350 3.211 3.280 20,576 -0.05(-1.50%)
Nov 02, 2021 3.370 3.393 3.220 3.330 75,431 -0.03(-0.89%)
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.