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 )

6.150 -0.470 (-7.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.660	5.661	5.661	5.661	600	-0.28(-4.70%)
Jul 22, 2016	5.890	5.940	5.940	5.940	600	+0.05(+0.84%)
Jul 18, 2016	5.980	5.890	5.890	5.890	8	-0.03(-0.47%)
Jul 15, 2016	5.918	5.918	5.918	5.918	504	+0.25(+4.38%)
Jul 14, 2016	5.670	5.670	5.670	5.670	334	+0.54(+10.52%)
Jul 13, 2016	5.510	5.680	5.130	5.130	7,338	-0.37(-6.73%)
Jul 12, 2016	5.250	6.000	5.240	5.500	12,888	+0.41(+8.00%)
Jul 11, 2016	5.200	5.200	5.090	5.093	700	+0.04(+0.84%)
Jul 08, 2016	5.490	5.350	5.050	5.050	5,420	-0.30(-5.61%)
Jul 06, 2016	5.350	5.350	5.350	5.350	300	+0.00(+0.00%)
Jul 05, 2016	5.350	5.371	5.350	5.350	1,557	+0.00(+0.00%)
Jul 01, 2016	5.360	5.350	5.350	5.350	400	+0.00(+0.00%)
Jun 30, 2016	5.450	5.490	5.350	5.350	1,063	+0.14(+2.69%)
Jun 28, 2016	5.070	5.210	5.210	5.210	2,200	+0.04(+0.77%)
Jun 27, 2016	5.000	5.300	5.000	5.170	1,805	+0.17(+3.40%)
Jun 24, 2016	5.270	5.270	5.000	5.000	1,253	-0.50(-9.09%)
Jun 23, 2016	5.300	5.500	5.300	5.500	1,445	+0.17(+3.19%)
Jun 21, 2016	5.020	5.330	5.330	5.330	1,200	+0.18(+3.50%)
Jun 16, 2016	5.150	5.150	5.150	5.150	1,300	+0.20(+4.02%)
Jun 15, 2016	5.100	5.149	4.750	4.951	2,167	-0.15(-2.92%)
Jun 10, 2016	5.120	5.100	5.100	5.100	7,000	-0.02(-0.39%)
Jun 09, 2016	5.270	5.270	5.120	5.120	7,247	-0.13(-2.48%)
Jun 06, 2016	5.250	5.250	5.250	5.250	1,100	+0.12(+2.34%)
Jun 03, 2016	5.130	5.130	5.130	5.130	120	+0.03(+0.59%)
Jun 02, 2016	5.100	5.190	5.100	5.100	2,031	-0.01(-0.20%)
Jun 01, 2016	5.270	5.270	5.110	5.110	1,148	-0.29(-5.37%)
May 31, 2016	5.100	5.450	5.100	5.400	1,458	+0.30(+5.88%)
May 27, 2016	5.130	5.100	5.100	5.100	2,500	-0.23(-4.31%)
May 26, 2016	5.166	5.350	5.166	5.330	1,310	-0.12(-2.20%)
May 24, 2016	5.500	5.450	5.450	5.450	2	-0.07(-1.27%)
May 23, 2016	5.740	5.750	5.520	5.520	1,000	-0.34(-5.80%)
May 20, 2016	5.760	5.860	5.720	5.860	508	+0.16(+2.81%)
May 19, 2016	5.780	5.780	5.700	5.700	3,961	+0.00(+0.00%)
May 18, 2016	6.000	6.000	5.700	5.700	1,274	-0.12(-2.06%)
May 17, 2016	5.997	5.997	5.820	5.820	708	-0.18(-3.00%)
May 16, 2016	6.000	6.000	6.000	6.000	552	+0.29(+5.08%)
May 13, 2016	6.380	6.380	5.710	5.710	3,200	+0.00(+0.00%)
May 12, 2016	6.000	6.000	5.710	5.710	4,299	+0.01(+0.18%)
May 11, 2016	6.000	6.000	5.700	5.700	7,739	-0.08(-1.38%)
May 10, 2016	5.800	5.800	5.700	5.780	4,217	+0.08(+1.40%)
May 09, 2016	6.000	6.000	5.510	5.700	3,286	+0.25(+4.59%)
May 05, 2016	5.250	5.450	5.450	5.450	600	+0.04(+0.83%)

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