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 )

3.940 -0.200 (-4.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017		5.207	5.207	5.207	120	-0.07(-1.31%)
Oct 30, 2017	5.207	5.276	5.207	5.276	14,354	+0.00(+0.00%)
Oct 26, 2017		5.276	5.276	5.276	149	+0.07(+1.32%)
Oct 25, 2017	5.207	5.276	5.207	5.207	1,686	+0.00(+0.00%)
Oct 24, 2017	5.207	5.242	5.173	5.207	10,640	+0.00(+0.00%)
Oct 23, 2017	5.207	5.207	5.207	5.207	173	+0.00(+0.00%)
Oct 19, 2017		5.207	5.207	5.207	15	+0.03(+0.67%)
Oct 18, 2017	5.483	5.483	5.173	5.173	16,966	-0.07(-1.32%)
Oct 17, 2017	5.380	5.380	5.242	5.242	334	-0.03(-0.65%)
Oct 16, 2017	5.276	5.276	5.214	5.276	9,086	+0.00(+0.00%)
Oct 13, 2017	5.261	5.483	5.261	5.276	2,489	+0.00(+0.00%)
Oct 12, 2017	5.449	5.483	5.276	5.276	39,737	-0.10(-1.92%)
Oct 11, 2017	5.480	5.480	5.311	5.380	3,150	-0.03(-0.64%)
Oct 10, 2017	5.449	5.449	5.211	5.414	3,617	-0.07(-1.26%)
Oct 09, 2017	5.218	5.483	5.218	5.483	6,702	+0.00(+0.00%)
Oct 06, 2017	5.483	5.483	5.483	5.483	226	+0.17(+3.18%)
Oct 05, 2017	5.304	5.314	5.304	5.314	492	+0.11(+2.05%)
Oct 04, 2017	5.242	5.268	5.193	5.207	7,017	-0.03(-0.66%)
Oct 03, 2017	5.214	5.242	5.214	5.242	3,220	+0.10(+2.01%)
Oct 02, 2017	5.207	5.211	5.138	5.138	9,953	-0.16(-2.99%)
Sep 29, 2017	5.390	5.390	5.297	5.297	13,791	-0.05(-0.90%)
Sep 28, 2017	5.104	5.380	5.104	5.345	44,303	+0.28(+5.44%)
Sep 27, 2017	5.100	5.104	5.035	5.069	2,740	-0.02(-0.48%)
Sep 26, 2017	5.084	5.094	5.084	5.094	1,758	+0.03(+0.60%)
Sep 25, 2017	5.104	5.104	5.063	5.063	4,358	+0.06(+1.26%)
Sep 22, 2017	5.000	5.069	4.966	5.000	6,147	-0.03(-0.68%)
Sep 21, 2017	4.828	5.035	4.783	5.035	20,777	+0.31(+6.57%)
Sep 20, 2017	4.621	4.724	4.621	4.724	16,252	+0.10(+2.24%)
Sep 19, 2017	4.621	4.621	4.617	4.621	2,793	-0.07(-1.40%)
Sep 18, 2017	4.690	4.690	4.655	4.686	1,890	-0.04(-0.80%)
Sep 15, 2017	4.724	4.724	4.724	4.724	3,012	+0.24(+5.38%)
Sep 14, 2017	4.621	4.621	4.483	4.483	7,382	-0.14(-2.98%)
Sep 13, 2017	4.586	4.690	4.242	4.621	55,405	+0.14(+3.08%)
Sep 12, 2017	4.486	4.486	4.483	4.483	13,867	-0.03(-0.76%)
Sep 11, 2017	4.311	4.690	4.269	4.517	35,320	+0.21(+4.80%)
Sep 08, 2017	4.242	4.345	4.242	4.311	3,205	+0.07(+1.63%)
Sep 07, 2017	4.242	4.242	4.069	4.242	13,671	+0.03(+0.82%)
Sep 06, 2017	4.207	4.207	4.069	4.207	3,671	+0.03(+0.83%)
Sep 01, 2017		4.173	4.173	4.173	285	-0.03(-0.82%)
Aug 31, 2017	4.345	4.345	4.207	4.207	2,537	+0.00(+0.00%)
Aug 30, 2017	4.276	4.276	4.138	4.207	4,802	-0.07(-1.61%)
Aug 29, 2017	4.069	4.276	4.069	4.276	5,074	+0.07(+1.64%)
Aug 28, 2017	4.242	4.380	4.207	4.207	11,484	-0.03(-0.81%)
Aug 25, 2017	4.104	4.242	4.069	4.242	6,143	+0.07(+1.57%)
Aug 24, 2017	4.207	4.242	4.173	4.176	5,569	+0.04(+0.92%)
Aug 23, 2017	4.198	4.198	4.138	4.138	2,417	+0.07(+1.69%)
Aug 22, 2017	4.069	4.207	4.035	4.069	3,739	+0.00(+0.00%)
Aug 18, 2017		4.069	4.069	4.069	14	-0.13(-3.20%)
Aug 17, 2017	4.207	4.207	4.204	4.204	613	+0.03(+0.74%)
Aug 16, 2017	4.138	4.176	4.069	4.173	33,931	-0.03(-0.82%)
Aug 15, 2017	4.138	4.207	4.138	4.207	18,915	+0.10(+2.52%)
Aug 14, 2017	4.248	4.248	4.035	4.104	15,383	-0.10(-2.46%)
Aug 11, 2017	4.483	4.483	4.173	4.207	7,696	+0.14(+3.39%)
Aug 10, 2017	4.000	4.199	4.000	4.069	6,018	-0.10(-2.48%)
Aug 08, 2017		4.173	4.173	4.173	191	+0.07(+1.68%)
Aug 07, 2017	4.276	4.276	4.104	4.104	1,213	-0.03(-0.83%)
Aug 04, 2017	4.173	4.242	4.138	4.138	2,150	-0.18(-4.18%)
Aug 03, 2017	4.319	4.319	4.319	4.319	914	+0.04(+1.00%)
Aug 02, 2017	4.242	4.311	4.035	4.276	5,364	+0.01(+0.23%)

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