Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pioneer Power Solutions (NQ: PPSI )

4.050 +0.130 (+3.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		3.518	3.518	3.517	5	-0.00(-0.00%)
Jan 29, 2019		3.518	3.518	3.518	0	+0.07(+2.00%)
Jan 28, 2019	3.448	3.450	3.290	3.448	16,601	+0.00(+0.00%)
Jan 25, 2019	3.448	3.448	3.448	3.448	6,524	-0.05(-1.38%)
Jan 24, 2019	3.561	3.561	3.448	3.497	13,057	-0.19(-5.19%)
Jan 23, 2019	3.589	3.709	3.552	3.688	6,088	+0.14(+3.83%)
Jan 22, 2019	3.552	3.552	3.552	3.552	5,367	+0.00(+0.00%)
Jan 18, 2019		3.552	3.552	3.552	230	+0.00(+0.00%)
Jan 17, 2019	3.655	3.655	3.552	3.552	7,245	-0.21(-5.68%)
Jan 16, 2019	3.766	3.766	3.766	3.766	533	+0.21(+6.02%)
Jan 15, 2019	3.566	3.566	3.552	3.552	8,651	-0.01(-0.39%)
Jan 14, 2019		3.566	3.566	3.566	68	+0.00(+0.00%)
Jan 11, 2019	3.793	3.793	3.552	3.566	1,014	-0.23(-6.00%)
Jan 10, 2019		3.793	3.793	3.793	50	+0.00(+0.00%)
Jan 09, 2019		3.793	3.793	3.793	84	+0.00(+0.00%)
Jan 08, 2019		3.793	3.793	3.793	18	+0.00(+0.00%)
Jan 07, 2019		3.793	3.793	3.793	8	+0.00(+0.00%)
Jan 04, 2019		3.793	3.793	3.793	43	+0.00(+0.00%)
Jan 03, 2019		3.793	3.793	3.793	27	+0.00(+0.00%)
Jan 02, 2019	3.793	3.793	3.793	3.793	326	+0.17(+4.76%)
Dec 31, 2018	3.793	3.793	3.600	3.621	37,407	+0.07(+1.94%)
Dec 28, 2018	3.552	3.793	3.552	3.552	1,739	+0.00(+0.00%)
Dec 27, 2018	3.552	3.552	3.552	3.552	629	-0.08(-2.28%)
Dec 26, 2018		3.638	3.638	3.635	205	+0.00(+0.00%)
Dec 24, 2018	3.635	3.635	3.635	3.635	1,739	+0.08(+2.33%)
Dec 21, 2018	3.793	3.793	3.552	3.552	2,899	-0.12(-3.29%)
Dec 20, 2018		3.673	3.673	3.673	43	+0.00(+0.00%)
Dec 19, 2018		3.673	3.673	3.673	10	+0.00(+0.00%)
Dec 18, 2018	3.552	3.793	3.552	3.673	975	-0.12(-3.18%)
Dec 17, 2018		3.793	3.793	3.793	169	+0.00(+0.00%)
Dec 14, 2018	3.552	3.793	3.552	3.793	1,594	+0.22(+6.18%)
Dec 13, 2018	3.745	3.762	3.418	3.573	32,773	+0.04(+1.17%)
Dec 12, 2018	3.531	3.570	3.531	3.531	2,372	-0.02(-0.58%)
Dec 11, 2018	3.552	3.563	3.542	3.552	21,071	+0.00(+0.00%)
Dec 10, 2018	3.552	3.554	3.552	3.552	13,082	+0.14(+4.15%)
Dec 07, 2018	3.759	3.759	3.411	3.411	17,399	-0.28(-7.57%)
Dec 06, 2018	3.552	3.690	3.552	3.690	10,400	-0.07(-1.83%)
Dec 04, 2018	3.793	3.793	3.552	3.759	1,014	-0.03(-0.73%)
Dec 03, 2018	3.552	3.786	3.552	3.786	7,583	+0.01(+0.18%)
Nov 30, 2018	3.635	3.780	3.635	3.780	5,799	+0.17(+4.78%)
Nov 29, 2018	3.552	3.621	3.552	3.607	4,142	+0.04(+1.16%)
Nov 28, 2018	3.566	3.566	3.566	3.566	153	-0.04(-1.03%)
Nov 27, 2018	3.552	3.603	3.552	3.603	3,807	-0.02(-0.50%)
Nov 26, 2018	3.621	3.621	3.621	3.621	1,515	-0.17(-4.55%)
Nov 23, 2018	3.793	3.793	3.793	3.793	1,449	+0.04(+1.10%)
Nov 21, 2018		3.752	3.752	3.752	0	+0.00(+0.00%)
Nov 20, 2018	3.752	3.752	3.752	3.752	226	+0.17(+4.62%)
Nov 19, 2018	3.793	3.793	3.573	3.586	5,872	-0.55(-13.33%)
Nov 16, 2018		4.138	4.138	4.138	71	+0.00(+0.00%)
Nov 15, 2018		4.138	4.138	4.138	5	+0.00(+0.00%)
Nov 14, 2018		4.138	4.138	4.138	71	+0.00(+0.00%)
Nov 13, 2018	4.138	4.138	4.138	4.138	385	+0.02(+0.47%)
Nov 12, 2018	3.897	4.119	3.897	4.119	1,874	+0.33(+8.59%)
Nov 09, 2018	3.793	3.793	3.793	3.793	36,392	+0.01(+0.36%)
Nov 07, 2018		3.780	3.780	3.780	0	+0.33(+9.60%)
Nov 05, 2018		3.448	3.448	3.448	0	-0.05(-1.38%)
Nov 02, 2018		3.497	3.497	3.497	129	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pioneer Power Solutions (NQ: PPSI )

Historical Prices