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 )

3.390 -0.110 (-3.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016		3.552	3.552	3.552	0	+0.03(+0.98%)
Oct 28, 2016	3.690	3.690	3.517	3.517	1,884	-0.17(-4.67%)
Oct 27, 2016	3.724	3.724	3.690	3.690	967	+0.00(+0.00%)
Oct 26, 2016	3.690	3.690	3.655	3.690	945	-0.03(-0.93%)
Oct 25, 2016	3.931	3.931	3.655	3.724	1,673	-0.20(-5.12%)
Oct 24, 2016	3.655	3.925	3.655	3.925	289	+0.10(+2.54%)
Oct 21, 2016	3.897	3.897	3.828	3.828	2,174	-0.07(-1.77%)
Oct 18, 2016	3.517	3.897	3.897	3.897	4,494	-0.17(-4.24%)
Oct 14, 2016	4.069	4.069	4.069	4.069	4	-0.06(-1.50%)
Oct 13, 2016	4.131	4.131	4.131	4.131	856	+0.06(+1.53%)
Oct 12, 2016	4.069	4.069	4.069	4.069	1,449	+0.23(+6.07%)
Oct 10, 2016	3.807	3.836	3.836	3.836	27	-0.23(-5.72%)
Oct 07, 2016	4.069	4.069	4.069	4.069	237	+0.01(+0.17%)
Oct 06, 2016	3.937	4.062	3.937	4.062	4,010	+0.17(+4.25%)
Oct 04, 2016	3.904	3.897	3.897	3.897	9,569	+0.00(+0.09%)
Oct 03, 2016	3.980	3.980	3.893	3.893	840	-0.09(-2.20%)
Sep 30, 2016	3.931	3.981	3.897	3.981	3,607	+0.05(+1.26%)
Sep 29, 2016	3.655	3.931	3.386	3.931	21,534	+0.11(+2.89%)
Sep 28, 2016	3.780	3.855	3.780	3.821	2,058	+0.14(+3.75%)
Sep 27, 2016	3.690	3.690	3.676	3.683	2,395	+0.18(+5.12%)
Sep 23, 2016	3.607	3.504	3.504	3.504	1	-0.23(-6.27%)
Sep 21, 2016	3.828	3.738	3.738	3.738	8,119	+0.08(+2.26%)
Sep 19, 2016	3.655	3.655	3.655	3.655	2	-0.07(-1.85%)
Sep 15, 2016	3.724	3.724	3.724	3.724	317	+0.07(+1.89%)
Sep 14, 2016	3.952	3.952	3.635	3.655	2,833	-0.30(-7.49%)
Sep 13, 2016	3.951	3.951	3.951	3.951	758	+0.09(+2.30%)
Sep 12, 2016	3.897	3.897	3.862	3.862	1,490	+0.12(+3.13%)
Sep 09, 2016	3.745	3.801	3.745	3.745	1,061	-0.01(-0.37%)
Sep 07, 2016	3.780	3.759	3.759	3.759	179	-0.11(-2.85%)
Sep 06, 2016	3.869	3.869	3.869	3.869	256	+0.01(+0.36%)
Sep 02, 2016	3.862	3.855	3.855	3.855	6,379	+0.01(+0.18%)
Sep 01, 2016	3.821	3.848	3.759	3.848	9,308	-0.03(-0.89%)
Aug 31, 2016	3.883	3.883	3.883	3.883	437	+0.09(+2.36%)
Aug 30, 2016	3.793	3.793	3.793	3.793	922	-0.05(-1.26%)
Aug 29, 2016	3.862	3.924	3.833	3.842	7,974	+0.06(+1.46%)
Aug 26, 2016	3.945	4.076	3.780	3.786	20,813	-0.08(-1.96%)
Aug 25, 2016	3.876	3.966	3.862	3.862	14,839	-0.10(-2.61%)
Aug 24, 2016	4.062	4.069	3.862	3.966	39,188	+0.01(+0.17%)
Aug 23, 2016	3.828	4.069	3.828	3.959	13,510	+0.18(+4.74%)
Aug 22, 2016	3.786	3.809	3.745	3.780	14,531	-0.08(-2.14%)
Aug 19, 2016	3.851	3.862	3.851	3.862	3,975	-0.00(-0.00%)
Aug 18, 2016	3.793	3.862	3.793	3.862	7,849	+0.06(+1.63%)
Aug 12, 2016	3.798	3.800	3.800	3.800	7	+0.05(+1.36%)
Aug 11, 2016	3.745	3.752	3.745	3.749	6,326	-0.06(-1.67%)
Aug 10, 2016	3.752	3.921	3.745	3.813	4,628	+0.06(+1.68%)
Aug 09, 2016	3.793	3.907	3.750	3.750	1,375	-0.36(-8.77%)
Aug 08, 2016	3.781	4.111	3.711	4.111	5,228	+0.03(+0.71%)
Aug 05, 2016	3.635	4.082	3.621	4.082	1,016	+0.29(+7.54%)
Aug 04, 2016	3.835	3.935	3.724	3.795	5,002	-0.10(-2.52%)
Aug 03, 2016	3.766	3.893	3.766	3.893	1,307	+0.13(+3.58%)

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