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 (%)
Jun 29, 2018	3.345	3.517	3.345	3.517	2,580	+0.00(+0.00%)
Jun 28, 2018	3.483	3.552	3.483	3.517	1,973	-0.08(-2.28%)
Jun 27, 2018	3.724	3.724	3.325	3.599	15,424	-0.02(-0.59%)
Jun 26, 2018	3.621	3.621	3.621	3.621	144	+0.03(+0.96%)
Jun 22, 2018		3.586	3.586	3.586	57	+0.14(+4.21%)
Jun 21, 2018	3.624	3.665	3.411	3.442	6,239	-0.11(-3.11%)
Jun 20, 2018	3.724	3.724	3.468	3.552	3,690	-0.17(-4.63%)
Jun 19, 2018	3.690	3.724	3.690	3.724	403	+0.07(+1.89%)
Jun 18, 2018	3.452	3.655	3.452	3.655	3,375	+0.38(+11.58%)
Jun 15, 2018	3.207	3.307	3.152	3.276	3,674	-0.24(-6.86%)
Jun 14, 2018	3.728	3.728	3.517	3.517	3,201	-0.07(-1.92%)
Jun 13, 2018	3.552	3.621	3.552	3.586	3,951	+0.07(+1.96%)
Jun 12, 2018	3.517	3.517	3.448	3.517	2,464	-0.10(-2.86%)
Jun 08, 2018		3.621	3.621	3.621	47	+0.03(+0.96%)
Jun 07, 2018	3.559	3.586	3.559	3.586	2,488	-0.03(-0.95%)
Jun 06, 2018	3.586	3.638	3.552	3.621	31,696	+0.03(+0.96%)
Jun 05, 2018	3.586	4.035	3.586	3.586	13,790	+0.07(+1.96%)
Jun 04, 2018	3.586	3.586	3.517	3.517	2,918	-0.03(-0.97%)
Jun 01, 2018	3.552	3.552	3.552	3.552	320	+0.00(+0.00%)
May 31, 2018	3.539	3.552	3.539	3.552	3,552	+0.10(+3.00%)
May 30, 2018	3.448	3.448	3.448	3.448	758	-0.04(-1.12%)
May 29, 2018	3.448	3.500	3.448	3.488	17,162	+0.00(+0.13%)
May 25, 2018		3.483	3.483	3.483	0	-0.21(-5.61%)
May 24, 2018	3.586	3.690	3.448	3.690	19,568	+0.10(+2.88%)
May 23, 2018	3.693	3.759	3.448	3.586	13,830	-0.07(-1.89%)
May 22, 2018	3.759	3.759	3.655	3.655	6,858	-0.14(-3.64%)
May 21, 2018	3.517	3.793	3.517	3.793	1,871	+0.07(+1.85%)
May 17, 2018		3.724	3.724	3.724	79	+0.03(+0.93%)
May 16, 2018	3.621	3.793	3.603	3.690	5,358	+0.03(+0.94%)
May 14, 2018		3.655	3.655	3.655	44	-0.31(-7.83%)
May 11, 2018	3.742	3.966	3.586	3.966	5,979	+0.03(+0.88%)
May 10, 2018	3.828	3.931	3.659	3.931	18,405	-0.14(-3.39%)
May 09, 2018	3.724	4.069	3.704	4.069	9,578	+0.24(+6.31%)
May 08, 2018	3.793	4.035	3.759	3.828	28,490	-0.10(-2.63%)
May 07, 2018	3.897	3.931	3.897	3.931	3,340	-0.03(-0.87%)
May 04, 2018	3.897	4.173	3.862	3.966	29,687	-0.07(-1.71%)
May 02, 2018		4.035	4.035	4.035	0	-0.28(-6.40%)
May 01, 2018	4.242	4.397	3.793	4.311	28,863	+0.34(+8.70%)
Apr 30, 2018	4.052	4.069	3.818	3.966	25,973	-0.07(-1.71%)
Apr 27, 2018	4.104	4.104	4.035	4.035	1,668	-0.07(-1.68%)
Apr 26, 2018	4.104	4.104	4.038	4.104	5,933	+0.00(+0.00%)
Apr 25, 2018	4.104	4.104	4.104	4.104	1,602	+0.01(+0.23%)
Apr 20, 2018		4.094	4.094	4.094	0	+0.02(+0.50%)
Apr 19, 2018	4.074	4.074	4.074	4.074	221	+0.04(+0.97%)
Apr 18, 2018	4.035	4.138	4.035	4.035	690	+0.07(+1.74%)
Apr 16, 2018		3.966	3.966	3.966	0	+0.00(+0.00%)
Apr 13, 2018	4.104	4.104	3.966	3.966	2,554	-0.14(-3.36%)
Apr 12, 2018	3.793	4.138	3.724	4.104	21,502	+0.07(+1.71%)
Apr 11, 2018	3.517	4.035	3.517	4.035	7,113	-0.10(-2.50%)
Apr 10, 2018	3.586	4.173	3.586	4.138	5,512	+0.10(+2.56%)
Apr 09, 2018	3.793	4.035	3.793	4.035	2,841	-0.07(-1.68%)
Apr 06, 2018	3.724	4.276	3.724	4.104	5,869	-0.02(-0.41%)
Apr 05, 2018	4.207	4.345	4.121	4.121	985	-0.07(-1.67%)
Apr 04, 2018	4.399	4.399	4.138	4.191	6,352	+0.33(+8.50%)
Apr 03, 2018	3.862	4.104	3.831	3.862	4,848	-0.28(-6.67%)

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