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 )

3.940 -0.200 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2022 5.830 5.930 5.650 5.660 108,977 -0.14(-2.41%)
Mar 30, 2022 6.010 6.030 5.695 5.800 270,908 -0.21(-3.49%)
Mar 29, 2022 5.850 6.130 5.810 6.010 117,616 +0.02(+0.33%)
Mar 28, 2022 6.030 6.150 5.710 5.990 192,038 -0.04(-0.66%)
Mar 25, 2022 6.040 6.150 5.911 6.030 53,336 -0.07(-1.15%)
Mar 24, 2022 6.170 6.240 6.000 6.100 46,040 -0.01(-0.16%)
Mar 23, 2022 6.200 6.390 6.100 6.110 108,109 -0.09(-1.45%)
Mar 22, 2022 6.100 6.350 6.090 6.200 88,466 +0.13(+2.14%)
Mar 21, 2022 6.120 6.220 5.950 6.070 49,635 +0.03(+0.50%)
Mar 18, 2022 5.940 6.263 5.930 6.040 119,748 +0.05(+0.83%)
Mar 17, 2022 5.990 6.090 5.940 5.990 78,467 +0.00(+0.00%)
Mar 16, 2022 5.850 6.090 5.750 5.990 120,279 +0.18(+3.10%)
Mar 15, 2022 5.550 5.890 5.500 5.810 213,544 +0.22(+3.94%)
Mar 14, 2022 6.120 6.120 5.570 5.590 134,365 -0.47(-7.76%)
Mar 11, 2022 6.140 6.320 5.960 6.060 67,596 -0.05(-0.82%)
Mar 10, 2022 6.160 6.700 5.910 6.110 434,483 -0.29(-4.53%)
Mar 09, 2022 6.490 6.500 6.070 6.400 182,098 -0.03(-0.54%)
Mar 08, 2022 6.510 7.600 6.100 6.435 2,959,847 +0.20(+3.29%)
Mar 07, 2022 5.590 6.550 5.590 6.230 1,029,781 +0.47(+8.16%)
Mar 04, 2022 5.900 6.000 5.500 5.760 146,497 -0.24(-4.00%)
Mar 03, 2022 6.190 6.190 5.870 6.000 55,078 -0.13(-2.12%)
Mar 02, 2022 6.100 6.225 6.030 6.130 67,338 +0.05(+0.82%)
Mar 01, 2022 5.930 6.220 5.900 6.080 67,392 +0.09(+1.50%)
Feb 28, 2022 6.000 6.270 5.840 5.990 168,278 +0.04(+0.67%)
Feb 25, 2022 6.150 6.163 5.860 5.950 87,588 -0.12(-1.98%)
Feb 24, 2022 5.500 6.190 5.350 6.070 227,956 +0.16(+2.71%)
Feb 23, 2022 6.150 6.417 5.900 5.910 150,998 -0.12(-1.99%)
Feb 22, 2022 6.450 6.770 5.990 6.030 201,918 -0.56(-8.50%)
Feb 18, 2022 6.590 0 +0.09(+1.38%)
Feb 17, 2022 6.810 6.900 6.490 6.500 92,645 -0.43(-6.20%)
Feb 16, 2022 6.870 7.000 6.710 6.930 90,393 +0.06(+0.87%)
Feb 15, 2022 6.710 6.920 6.610 6.870 146,645 +0.36(+5.53%)
Feb 14, 2022 6.280 6.650 6.250 6.510 118,865 +0.12(+1.88%)
Feb 11, 2022 6.540 6.740 6.250 6.390 206,345 -0.17(-2.59%)
Feb 10, 2022 6.490 7.055 6.430 6.560 261,997 -0.24(-3.53%)
Feb 09, 2022 6.250 6.850 6.220 6.800 357,167 +0.53(+8.45%)
Feb 08, 2022 5.850 6.300 5.850 6.270 179,081 +0.41(+7.00%)
Feb 07, 2022 6.291 6.291 5.810 5.860 157,118 -0.21(-3.46%)
Feb 04, 2022 6.040 6.410 5.868 6.070 199,558 -0.02(-0.33%)
Feb 03, 2022 5.860 6.090 208,596 +0.01(+0.16%)
Feb 02, 2022 6.300 6.370 5.924 6.080 341,562 -0.23(-3.65%)
Feb 01, 2022 6.050 6.400 5.710 6.310 394,492 +0.29(+4.82%)
Jan 31, 2022 5.250 6.020 1,365,427 +0.93(+18.27%)
Jan 28, 2022 4.960 5.120 4.650 5.090 236,629 +0.20(+4.09%)
Jan 27, 2022 5.150 5.150 4.710 4.890 228,387 -0.19(-3.74%)
Jan 26, 2022 5.510 5.720 5.010 5.080 591,883 -0.19(-3.61%)
Jan 25, 2022 5.300 5.670 5.150 5.270 407,559 +0.00(+0.00%)
Jan 24, 2022 5.600 5.690 5.000 5.270 354,196 -0.75(-12.46%)
Jan 21, 2022 6.040 6.190 5.700 6.020 362,237 -0.03(-0.50%)
Jan 20, 2022 7.000 7.190 6.050 6.050 527,257 -0.78(-11.42%)
Jan 19, 2022 7.280 7.540 6.830 6.830 292,841 -0.43(-5.92%)
Jan 18, 2022 7.710 7.941 7.250 7.260 327,963 -0.83(-10.26%)
Jan 14, 2022 8.090 0 +0.17(+2.15%)
Jan 13, 2022 8.240 8.470 7.800 7.920 308,769 -0.37(-4.46%)
Jan 12, 2022 8.810 8.900 8.210 8.290 425,077 -0.52(-5.90%)
Jan 11, 2022 8.190 8.950 8.192 8.810 1,030,027 +0.62(+7.57%)
Jan 10, 2022 7.700 8.450 7.550 8.190 650,878 +0.44(+5.68%)
Jan 07, 2022 7.850 8.210 7.690 7.750 224,472 -0.20(-2.52%)
Jan 06, 2022 7.550 8.357 7.550 7.950 727,957 +0.17(+2.19%)
Jan 05, 2022 7.490 8.050 7.490 7.780 648,292 +0.16(+2.10%)
Jan 04, 2022 7.430 8.250 7.410 7.620 1,070,617 +0.18(+2.42%)
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.