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 )

3.420 -0.290 (-7.82%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 4, 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 (%)
Jun 30, 2020 1.355 2.126 1.336 1.716 3,422,662 +0.38(+28.47%)
Jun 29, 2020 1.268 1.892 1.199 1.336 2,219,362 +0.12(+9.60%)
Jun 26, 2020 1.297 1.297 1.190 1.219 56,708 -0.06(-4.58%)
Jun 25, 2020 1.297 1.365 1.248 1.277 131,463 -0.03(-2.24%)
Jun 24, 2020 1.190 1.385 1.141 1.307 279,419 +0.04(+3.08%)
Jun 23, 2020 1.190 1.433 1.160 1.268 250,893 +0.07(+5.69%)
Jun 22, 2020 1.287 1.287 1.131 1.199 289,610 -0.13(-9.56%)
Jun 19, 2020 1.404 2.019 1.287 1.326 2,413,051 +0.01(+0.74%)
Jun 18, 2020 1.258 1.443 1.151 1.316 193,055 +0.04(+3.05%)
Jun 17, 2020 1.316 1.404 1.170 1.277 526,086 +0.16(+13.91%)
Jun 16, 2020 1.034 1.141 0.9947 1.121 189,432 +0.11(+10.58%)
Jun 15, 2020 1.053 1.053 0.9752 1.014 60,637 +0.01(+0.97%)
Jun 12, 2020 1.024 1.297 0.9361 1.004 501,356 +0.03(+3.52%)
Jun 11, 2020 1.034 1.043 0.9654 0.9703 56,881 -0.11(-10.36%)
Jun 10, 2020 1.248 1.277 0.9849 1.082 95,285 -0.10(-8.26%)
Jun 09, 2020 1.307 1.326 1.112 1.180 256,811 +0.01(+0.83%)
Jun 08, 2020 1.073 1.219 1.034 1.170 140,044 +0.15(+14.30%)
Jun 05, 2020 0.9850 1.073 0.9459 1.024 160,589 +0.08(+8.24%)
Jun 04, 2020 0.9752 1.063 0.9264 0.9459 82,310 -0.04(-4.43%)
Jun 03, 2020 1.024 1.082 0.9362 0.9898 99,207 +0.02(+2.53%)
Jun 02, 2020 0.9849 0.9947 0.9654 0.9654 34,443 -0.02(-1.98%)
Jun 01, 2020 1.004 1.004 0.9265 0.9849 7,729 +0.06(+6.32%)
May 29, 2020 0.9654 0.9753 0.9264 0.9264 9,331 -0.01(-1.04%)
May 28, 2020 0.9069 0.9605 0.9069 0.9361 7,162 -0.01(-1.03%)
May 27, 2020 0.9752 0.9752 0.9361 0.9459 10,665 -0.04(-3.96%)
May 26, 2020 0.9849 1.024 0.9654 0.9849 48,053 -0.03(-3.38%)
May 22, 2020 1.004 1.034 0.8991 1.019 29,841 -0.01(-1.39%)
May 21, 2020 1.053 1.053 1.034 1.034 20,965 -0.01(-0.94%)
May 20, 2020 1.014 1.043 0.9849 1.043 6,355 +0.07(+7.00%)
May 19, 2020 1.053 1.063 0.9752 0.9752 24,530 -0.03(-2.91%)
May 18, 2020 1.034 1.053 0.9947 1.004 23,679 -0.05(-4.63%)
May 15, 2020 1.014 1.053 1.014 1.053 3,486 +0.04(+3.85%)
May 14, 2020 1.043 1.043 1.014 1.014 726 +0.01(+0.96%)
May 13, 2020 1.014 1.014 1.004 1.005 3,989 -0.04(-3.73%)
May 12, 2020 1.034 1.082 1.004 1.043 16,906 +0.03(+2.89%)
May 11, 2020 1.004 1.063 1.004 1.014 11,565 -0.00(-0.01%)
May 08, 2020 1.004 1.036 0.9752 1.014 14,459 +0.01(+0.98%)
May 07, 2020 1.034 1.043 0.9752 1.004 12,876 -0.05(-4.63%)
May 06, 2020 1.268 1.355 1.024 1.053 61,673 -0.21(-16.92%)
May 05, 2020 1.151 1.463 1.063 1.268 313,222 +0.24(+23.80%)
May 04, 2020 1.063 1.151 1.024 1.024 16,507 -0.10(-8.69%)
May 01, 2020 1.131 1.151 0.8777 1.121 14,356 -0.12(-9.44%)
Apr 30, 2020 1.238 1.238 1.238 1.238 883 +0.07(+5.82%)
Apr 29, 2020 1.186 1.199 1.131 1.170 959 -0.04(-3.05%)
Apr 28, 2020 1.219 1.219 1.207 1.207 818 -0.02(-1.77%)
Apr 27, 2020 1.180 1.229 1.180 1.229 1,691 +0.05(+4.13%)
Apr 24, 2020 1.180 1.180 1.095 1.180 5,229 +0.02(+1.45%)
Apr 23, 2020 1.163 1.163 1.163 1.163 143 -0.03(-2.27%)
Apr 22, 2020 1.219 1.219 1.190 1.190 642 +0.11(+9.95%)
Apr 21, 2020 1.219 1.219 1.082 1.082 2,189 -0.19(-14.62%)
Apr 20, 2020 1.268 1.268 1.268 50 +0.00(+0.00%)
Apr 17, 2020 1.238 1.268 1.204 1.268 3,589 +0.10(+8.33%)
Apr 16, 2020 1.336 1.346 1.121 1.170 4,662 +0.04(+3.36%)
Apr 15, 2020 1.053 1.336 1.053 1.132 24,349 -0.07(-5.61%)
Apr 14, 2020 1.199 1.199 1.126 1.199 759 +0.03(+2.97%)
Apr 13, 2020 1.239 1.297 1.165 1.165 32,980 -0.08(-6.48%)
Apr 09, 2020 1.248 1.258 1.184 1.246 41,531 -0.07(-5.38%)
Apr 08, 2020 1.112 1.365 0.9849 1.316 36,357 +0.26(+25.00%)
Apr 07, 2020 1.121 1.121 0.9752 1.053 25,936 +0.03(+2.86%)
Apr 06, 2020 1.073 1.131 0.9752 1.024 24,473 -0.13(-11.02%)
Apr 03, 2020 1.121 1.170 0.9752 1.151 8,921 +0.11(+10.28%)
Apr 02, 2020 1.219 1.219 1.024 1.043 36,805 -0.18(-14.39%)
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.