Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Power Solutions (NQ: PPSI )

5.970 +0.070 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.870 6.020 5.810 5.970 81,798 +0.07(+1.19%)
Nov 26, 2024 6.000 6.000 5.760 5.900 112,011 -0.08(-1.34%)
Nov 25, 2024 6.270 6.290 5.914 5.980 106,140 -0.23(-3.70%)
Nov 22, 2024 6.230 6.300 6.140 6.210 37,893 +0.03(+0.49%)
Nov 21, 2024 6.050 6.260 5.950 6.180 80,988 +0.14(+2.32%)
Nov 20, 2024 6.520 6.520 5.970 6.040 130,608 -0.41(-6.36%)
Nov 19, 2024 6.370 6.530 6.160 6.450 261,782 +0.08(+1.26%)
Nov 18, 2024 6.230 6.490 6.025 6.370 280,872 +0.22(+3.58%)
Nov 15, 2024 6.020 6.800 6.000 6.150 358,707 +0.02(+0.33%)
Nov 14, 2024 6.150 6.620 5.900 6.130 686,129 -0.02(-0.33%)
Nov 13, 2024 6.020 6.260 5.900 6.150 117,302 +0.13(+2.16%)
Nov 12, 2024 6.330 6.330 5.950 6.020 106,875 -0.17(-2.75%)
Nov 11, 2024 6.550 6.550 6.100 6.190 54,021 -0.12(-1.90%)
Nov 08, 2024 5.790 6.420 5.790 6.310 102,066 +0.44(+7.50%)
Nov 07, 2024 5.750 5.930 5.750 5.870 77,844 -0.06(-1.01%)
Nov 06, 2024 6.300 6.300 5.860 5.930 135,718 -0.30(-4.82%)
Nov 05, 2024 6.040 6.304 5.900 6.230 88,700 +0.13(+2.13%)
Nov 04, 2024 6.160 6.463 5.950 6.100 121,647 +0.01(+0.25%)
Nov 01, 2024 6.150 6.500 5.930 6.085 194,444 -0.07(-1.06%)
Oct 31, 2024 6.900 6.900 6.020 6.150 261,666 -0.47(-7.10%)
Oct 30, 2024 7.000 7.000 6.350 6.620 866,503 +0.29(+4.58%)
Oct 29, 2024 6.380 6.450 6.130 6.330 75,436 -0.03(-0.47%)
Oct 28, 2024 6.290 6.430 6.230 6.360 50,744 +0.10(+1.60%)
Oct 25, 2024 6.280 6.390 6.190 6.260 42,529 -0.02(-0.32%)
Oct 24, 2024 6.100 6.290 6.030 6.280 38,467 +0.13(+2.11%)
Oct 23, 2024 6.200 6.320 5.870 6.150 71,282 +0.00(+0.00%)
Oct 22, 2024 5.980 6.230 5.880 6.150 54,598 +0.14(+2.33%)
Oct 21, 2024 6.140 6.315 5.980 6.010 49,026 -0.09(-1.48%)
Oct 18, 2024 5.910 6.170 5.882 6.100 70,550 +0.13(+2.18%)
Oct 17, 2024 6.100 6.167 5.810 5.970 70,251 -0.05(-0.83%)
Oct 16, 2024 5.940 6.160 5.820 6.020 69,006 +0.15(+2.56%)
Oct 15, 2024 5.840 5.990 5.700 5.870 56,314 +0.03(+0.51%)
Oct 14, 2024 5.920 6.050 5.780 5.840 66,549 -0.14(-2.34%)
Oct 11, 2024 5.850 6.110 5.820 5.980 138,159 +0.13(+2.22%)
Oct 10, 2024 5.850 5.850 5.220 5.850 234,272 -0.08(-1.35%)
Oct 09, 2024 4.920 6.000 4.680 5.930 407,872 +0.82(+16.05%)
Oct 08, 2024 5.020 5.160 4.870 5.110 194,188 +0.12(+2.40%)
Oct 07, 2024 4.600 5.090 4.510 4.990 287,979 +0.39(+8.48%)
Oct 04, 2024 4.630 4.720 4.519 4.600 38,044 +0.00(+0.00%)
Oct 03, 2024 4.700 4.725 4.540 4.600 63,005 -0.07(-1.50%)
Oct 02, 2024 4.720 4.810 4.612 4.670 58,762 -0.11(-2.30%)
Oct 01, 2024 4.660 4.820 4.610 4.780 68,985 +0.09(+1.92%)
Sep 30, 2024 4.620 4.740 4.600 4.690 61,130 +0.11(+2.40%)
Sep 27, 2024 4.730 4.750 4.550 4.580 136,363 -0.15(-3.17%)
Sep 26, 2024 4.730 4.800 4.660 4.730 93,419 +0.07(+1.50%)
Sep 25, 2024 4.650 4.702 4.580 4.660 27,392 +0.01(+0.22%)
Sep 24, 2024 4.660 4.828 4.610 4.650 119,663 +0.00(+0.00%)
Sep 23, 2024 4.630 4.700 4.550 4.650 38,468 +0.08(+1.75%)
Sep 20, 2024 4.780 4.780 4.550 4.570 92,217 -0.26(-5.38%)
Sep 19, 2024 4.900 5.020 4.721 4.830 123,201 -0.12(-2.42%)
Sep 18, 2024 5.140 5.250 4.920 4.950 120,956 -0.22(-4.26%)
Sep 17, 2024 4.780 5.300 4.730 5.170 141,343 +0.45(+9.53%)
Sep 16, 2024 4.870 4.870 4.658 4.720 53,979 -0.12(-2.48%)
Sep 13, 2024 4.510 4.898 4.510 4.840 109,403 +0.37(+8.28%)
Sep 12, 2024 4.550 4.790 4.400 4.470 139,536 -0.18(-3.87%)
Sep 11, 2024 4.260 4.860 4.200 4.650 281,190 +0.38(+8.90%)
Sep 10, 2024 4.260 4.400 4.180 4.270 40,918 +0.00(+0.00%)
Sep 09, 2024 4.130 4.330 4.120 4.270 42,047 +0.11(+2.64%)
Sep 06, 2024 4.210 4.210 3.990 4.160 54,425 +0.01(+0.24%)
Sep 05, 2024 4.110 4.180 4.030 4.150 36,937 +0.04(+0.97%)
Sep 04, 2024 4.140 4.170 4.090 4.110 44,716 -0.09(-2.14%)
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.