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 )

3.830 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020		1.637	1.637	1.637	3	+0.00(+0.00%)
Mar 30, 2020	1.443	1.755	1.443	1.637	4,052	-0.01(-0.67%)
Mar 27, 2020	1.355	1.707	1.346	1.648	3,076	-0.06(-3.43%)
Mar 26, 2020	1.707	1.707	1.707	1.707	154	+0.00(+0.00%)
Mar 25, 2020	1.707	1.707	1.707	1.707	198	+0.00(+0.00%)
Mar 24, 2020	1.560	1.707	1.365	1.707	5,724	+0.20(+12.90%)
Mar 23, 2020		1.511	1.511	1.511	113	+0.00(+0.00%)
Mar 20, 2020	1.511	1.511	1.511	1.511	205	-0.22(-12.92%)
Mar 19, 2020		1.736	1.736	1.736	14	+0.00(+0.00%)
Mar 18, 2020		1.736	1.736	1.736	78	+0.00(+0.00%)
Mar 17, 2020	1.746	1.746	1.609	1.736	1,124	-0.02(-1.11%)
Mar 16, 2020		1.755	1.755	1.755	11	+0.00(+0.00%)
Mar 13, 2020	1.570	1.755	1.570	1.755	512	-0.02(-1.10%)
Mar 12, 2020		1.775	1.775	1.775	108	+0.00(+0.00%)
Mar 11, 2020		1.775	1.775	1.775	163	+0.00(+0.00%)
Mar 10, 2020	1.599	1.775	1.580	1.775	2,091	-0.22(-11.22%)
Mar 09, 2020	1.960	1.999	1.960	1.999	1,674	+0.05(+2.50%)
Mar 06, 2020	1.950	1.950	1.950	1.950	102	-0.05(-2.44%)
Mar 04, 2020		1.999	1.999	1.999	0	+0.00(+0.00%)
Mar 03, 2020	1.999	1.999	1.570	1.999	2,922	+0.00(+0.01%)
Mar 02, 2020	1.999	1.999	1.794	1.999	2,745	-0.10(-4.66%)
Feb 28, 2020	2.097	2.097	2.097	2.097	1,435	+0.02(+0.94%)
Feb 27, 2020	1.960	2.126	1.941	2.077	610	+0.18(+9.75%)
Feb 26, 2020	1.814	1.892	1.804	1.892	1,146	-0.23(-10.98%)
Feb 25, 2020	1.989	2.126	1.828	2.126	12,593	+0.05(+2.25%)
Feb 24, 2020	2.126	2.145	2.079	2.079	698	+0.08(+4.00%)
Feb 21, 2020	2.076	2.076	1.999	1.999	307	-0.00(-0.01%)
Feb 20, 2020	1.977	2.071	1.977	1.999	1,467	-0.14(-6.69%)
Feb 19, 2020	2.080	2.145	2.080	2.142	3,836	-0.00(-0.14%)
Feb 18, 2020	2.182	2.182	2.145	2.145	2,083	+0.00(+0.00%)
Feb 14, 2020	2.067	2.256	2.009	2.145	1,230	+0.00(+0.00%)
Feb 13, 2020	2.389	2.389	2.145	2.145	3,084	-0.22(-9.28%)
Feb 12, 2020	2.457	2.500	2.097	2.365	7,880	-0.05(-2.21%)
Feb 11, 2020	2.204	2.555	2.194	2.418	58,837	+0.15(+6.42%)
Feb 10, 2020	2.214	2.273	2.204	2.273	1,695	+0.10(+4.51%)
Feb 07, 2020	1.999	2.184	1.999	2.175	820	+0.04(+1.83%)
Feb 06, 2020	2.136	2.194	2.028	2.136	2,367	+0.03(+1.39%)
Feb 05, 2020	2.078	2.106	2.078	2.106	528	+0.03(+1.65%)
Feb 04, 2020	2.126	2.145	2.072	2.072	1,033	-0.08(-3.85%)
Feb 03, 2020	1.960	2.155	1.960	2.155	2,618	+0.04(+1.84%)
Jan 31, 2020		2.116	2.116	2.116	104	+0.00(+0.00%)
Jan 30, 2020	2.116	2.116	2.116	2.116	293	-0.03(-1.36%)
Jan 29, 2020	2.214	2.214	2.067	2.145	25,812	-0.10(-4.35%)
Jan 28, 2020	2.253	2.262	2.243	2.243	317	+0.08(+3.60%)
Jan 27, 2020	2.165	2.165	2.165	2.165	378	-0.07(-3.20%)
Jan 24, 2020	2.236	2.236	2.236	2.236	717	-0.08(-3.66%)
Jan 23, 2020		2.321	2.321	2.321	52	+0.00(+0.00%)
Jan 22, 2020	2.321	2.321	2.321	2.321	225	-0.04(-1.55%)
Jan 21, 2020	2.223	2.358	2.204	2.358	5,135	-0.06(-2.49%)
Jan 17, 2020	2.418	2.418	2.418	2.418	2,153	-0.00(-0.01%)
Jan 16, 2020	2.360	2.496	2.262	2.418	9,876	-0.08(-3.12%)
Jan 15, 2020	2.321	2.535	2.272	2.496	6,413	+0.14(+5.79%)
Jan 14, 2020	2.321	2.370	2.321	2.360	1,049	+0.00(+0.00%)
Jan 13, 2020	2.262	2.360	2.253	2.360	991	+0.00(+0.01%)
Jan 10, 2020	2.360	2.360	2.360	2.360	205	+0.06(+2.66%)
Jan 09, 2020	2.231	2.359	2.204	2.298	11,515	-0.02(-0.76%)
Jan 08, 2020		2.316	2.316	2.316	23	+0.00(+0.00%)
Jan 07, 2020	2.243	2.321	2.243	2.316	844	+0.10(+4.63%)
Jan 06, 2020	2.194	2.214	2.194	2.214	831	-0.13(-5.42%)
Jan 03, 2020		2.340	2.340	2.340	14	+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