Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Power Solutions (NQ: PPSI )

3.820 -0.210 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 2.840 2.910 2.810 2.870 27,103 +0.04(+1.41%)
Feb 27, 2023 2.830 2.860 2.780 2.830 33,620 +0.00(+0.00%)
Feb 24, 2023 2.740 2.830 2.730 2.830 31,664 +0.07(+2.54%)
Feb 23, 2023 2.790 2.799 2.720 2.760 32,505 +0.00(+0.00%)
Feb 22, 2023 2.780 2.800 2.750 2.760 23,045 -0.01(-0.36%)
Feb 21, 2023 2.820 2.820 2.700 2.770 28,676 -0.03(-1.07%)
Feb 17, 2023 2.790 2.860 2.750 2.800 49,903 +0.00(+0.00%)
Feb 16, 2023 2.750 2.860 2.750 2.800 36,285 -0.01(-0.36%)
Feb 15, 2023 2.810 2.890 2.700 2.810 118,741 -0.07(-2.32%)
Feb 14, 2023 2.909 2.920 2.835 2.877 29,835 -0.02(-0.81%)
Feb 13, 2023 2.930 2.930 2.870 2.900 15,579 +0.00(+0.04%)
Feb 10, 2023 2.880 2.920 2.860 2.899 31,133 -0.02(-0.73%)
Feb 09, 2023 3.020 3.050 2.880 2.920 46,293 +0.02(+0.69%)
Feb 08, 2023 2.950 3.140 2.900 2.900 215,288 +0.03(+1.05%)
Feb 07, 2023 2.980 3.050 2.870 2.870 32,063 -0.13(-4.33%)
Feb 06, 2023 2.990 3.171 2.932 3.000 244,027 +0.03(+1.01%)
Feb 03, 2023 2.880 3.000 2.880 2.970 33,925 +0.04(+1.27%)
Feb 02, 2023 2.910 3.019 2.830 2.933 76,240 +0.00(+0.10%)
Feb 01, 2023 2.930 2.990 2.820 2.930 45,745 +0.00(+0.00%)
Jan 31, 2023 2.880 3.090 2.880 2.930 74,017 -0.02(-0.68%)
Jan 30, 2023 2.970 2.980 2.910 2.950 13,528 +0.03(+1.03%)
Jan 27, 2023 2.870 2.980 2.870 2.920 37,568 +0.04(+1.39%)
Jan 26, 2023 2.980 2.980 2.830 2.880 10,251 +0.02(+0.70%)
Jan 25, 2023 2.880 2.989 2.790 2.860 34,001 -0.02(-0.69%)
Jan 24, 2023 2.940 3.020 2.870 2.880 20,741 -0.13(-4.32%)
Jan 23, 2023 2.950 3.060 2.950 3.010 38,587 +0.11(+3.79%)
Jan 20, 2023 2.850 2.999 2.850 2.900 13,902 +0.03(+1.05%)
Jan 19, 2023 3.040 3.040 2.857 2.870 32,773 -0.13(-4.49%)
Jan 18, 2023 3.100 3.100 2.950 3.005 32,918 -0.04(-1.15%)
Jan 17, 2023 3.070 3.070 2.980 3.040 20,823 +0.06(+1.93%)
Jan 13, 2023 2.910 3.090 2.910 2.982 98,653 +0.10(+3.56%)
Jan 12, 2023 2.810 2.960 2.797 2.880 51,252 +0.04(+1.41%)
Jan 11, 2023 2.810 2.960 2.800 2.840 38,895 +0.02(+0.71%)
Jan 10, 2023 2.790 2.840 2.716 2.820 26,576 +0.02(+0.71%)
Jan 09, 2023 2.730 2.860 2.675 2.800 32,868 +0.19(+7.28%)
Jan 06, 2023 2.620 2.640 2.580 2.610 32,118 -0.03(-1.14%)
Jan 05, 2023 2.730 2.730 2.630 2.640 13,665 -0.10(-3.65%)
Jan 04, 2023 2.690 2.755 2.590 2.740 20,157 +0.07(+2.62%)
Jan 03, 2023 2.660 2.712 2.620 2.670 22,902 -0.01(-0.37%)
Dec 30, 2022 2.640 2.780 2.640 2.680 32,986 -0.02(-0.74%)
Dec 29, 2022 2.520 2.700 2.520 2.700 34,440 +0.14(+5.47%)
Dec 28, 2022 2.460 2.580 2.460 2.560 47,508 +0.07(+2.81%)
Dec 27, 2022 2.510 2.570 2.450 2.490 48,863 -0.06(-2.35%)
Dec 23, 2022 2.420 2.580 2.360 2.550 66,995 +0.13(+5.37%)
Dec 22, 2022 2.520 2.520 2.420 2.420 37,817 -0.10(-3.97%)
Dec 21, 2022 2.570 2.580 2.500 2.520 31,011 +0.00(+0.00%)
Dec 20, 2022 2.550 2.610 2.350 2.520 119,830 -0.05(-1.95%)
Dec 19, 2022 2.690 2.730 2.520 2.570 64,343 -0.19(-6.88%)
Dec 16, 2022 2.780 2.790 2.720 2.760 25,399 -0.07(-2.47%)
Dec 15, 2022 2.860 2.860 2.770 2.830 32,834 -0.03(-1.05%)
Dec 14, 2022 2.750 2.860 2.640 2.860 90,382 +0.11(+4.00%)
Dec 13, 2022 2.790 2.814 2.690 2.750 90,242 +0.02(+0.73%)
Dec 12, 2022 2.840 2.850 2.670 2.730 72,960 -0.16(-5.51%)
Dec 09, 2022 2.860 2.900 2.810 2.889 81,143 +0.04(+1.38%)
Dec 08, 2022 2.960 2.991 2.840 2.850 60,984 -0.13(-4.36%)
Dec 07, 2022 2.990 3.040 2.950 2.980 38,188 +0.03(+1.02%)
Dec 06, 2022 3.000 3.000 2.930 2.950 40,298 -0.05(-1.67%)
Dec 05, 2022 2.970 3.020 2.920 3.000 33,393 -0.03(-0.99%)
Dec 02, 2022 2.940 3.064 2.920 3.030 61,736 +0.06(+2.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.