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 (%)
Dec 31, 2019 2.283 2.283 2.214 2.214 512 -0.08(-3.40%)
Dec 30, 2019 2.126 2.292 2.126 2.292 1,494 +0.18(+8.76%)
Dec 27, 2019 2.223 2.321 2.097 2.107 3,691 -0.10(-4.39%)
Dec 26, 2019 2.197 2.214 2.077 2.204 3,224 +0.05(+2.49%)
Dec 24, 2019 2.184 2.184 2.150 2.150 2,358 +0.01(+0.69%)
Dec 23, 2019 2.077 2.311 2.077 2.136 15,206 -0.11(-4.80%)
Dec 20, 2019 2.311 2.311 2.194 2.243 16,612 +0.07(+3.15%)
Dec 19, 2019 2.145 2.243 2.087 2.175 2,808 +0.02(+0.89%)
Dec 18, 2019 2.124 2.155 2.124 2.155 230 -0.05(-2.20%)
Dec 17, 2019 2.370 2.370 2.181 2.204 27,518 -0.07(-3.21%)
Dec 16, 2019 2.069 2.277 2.069 2.277 258 +0.00(+0.21%)
Dec 13, 2019 2.272 2.272 2.272 36 +0.00(+0.00%)
Dec 12, 2019 2.282 2.282 2.126 2.272 1,052 +0.03(+1.30%)
Dec 11, 2019 2.145 2.350 2.145 2.243 7,376 +0.08(+3.68%)
Dec 10, 2019 2.194 2.194 2.163 2.163 1,641 -0.13(-5.60%)
Dec 09, 2019 2.186 2.350 2.186 2.292 2,271 -0.06(-2.49%)
Dec 06, 2019 2.305 2.350 2.305 2.350 922 +0.06(+2.55%)
Dec 05, 2019 2.216 2.311 2.216 2.292 1,164 +0.12(+5.38%)
Dec 04, 2019 2.370 2.370 2.175 2.175 2,827 -0.20(-8.23%)
Dec 03, 2019 2.370 2.370 2.370 106 +0.00(+0.00%)
Dec 02, 2019 2.155 2.370 2.155 2.370 951 +0.09(+3.85%)
Nov 29, 2019 2.311 2.311 2.282 2.282 2,256 -0.06(-2.50%)
Nov 27, 2019 2.340 2.340 2.340 48 +0.00(+0.00%)
Nov 26, 2019 2.297 2.438 2.297 2.340 1,714 -0.14(-5.51%)
Nov 25, 2019 2.496 2.565 2.273 2.477 4,881 +0.00(+0.00%)
Nov 22, 2019 2.623 2.623 2.409 2.477 1,435 -0.11(-4.15%)
Nov 21, 2019 2.730 2.730 2.584 2.584 1,281 -0.07(-2.57%)
Nov 20, 2019 2.652 2.740 2.652 2.652 12,234 +0.00(+0.00%)
Nov 19, 2019 3.101 3.101 2.496 2.652 333,047 -0.72(-21.39%)
Nov 18, 2019 3.374 3.374 3.374 3.374 405 +0.16(+4.85%)
Nov 15, 2019 2.974 3.218 2.974 3.218 1,128 +0.19(+6.11%)
Nov 14, 2019 2.945 3.033 2.945 3.033 2,543 -0.14(-4.31%)
Nov 13, 2019 3.218 3.218 3.169 3.169 419 +0.20(+6.56%)
Nov 12, 2019 3.169 3.277 2.955 2.974 6,533 -0.15(-4.69%)
Nov 11, 2019 3.179 3.277 3.091 3.120 1,144 -0.23(-6.98%)
Nov 08, 2019 3.384 3.384 3.296 3.355 820 +0.05(+1.47%)
Nov 07, 2019 3.316 3.355 3.218 3.306 5,281 +0.17(+5.28%)
Nov 06, 2019 3.316 3.316 2.945 3.140 35,340 -0.10(-3.01%)
Nov 05, 2019 3.355 3.355 3.238 3.238 5,205 -0.12(-3.49%)
Nov 04, 2019 3.316 3.413 3.257 3.355 9,149 -0.05(-1.43%)
Nov 01, 2019 3.364 3.413 3.364 3.403 2,768 -0.01(-0.29%)
Oct 31, 2019 3.316 3.452 3.316 3.413 1,769 +0.02(+0.57%)
Oct 30, 2019 3.355 3.394 3.335 3.394 2,168 -0.10(-2.79%)
Oct 29, 2019 3.384 3.501 3.384 3.491 1,346 -0.02(-0.56%)
Oct 28, 2019 3.355 3.511 3.355 3.511 2,150 +0.15(+4.35%)
Oct 25, 2019 3.340 3.364 3.340 3.364 1,128 +0.04(+1.17%)
Oct 24, 2019 3.381 3.420 3.325 3.325 3,969 -0.04(-1.04%)
Oct 23, 2019 3.360 3.360 3.360 3.360 640 +0.04(+1.05%)
Oct 22, 2019 3.423 3.423 3.316 3.325 3,722 -0.00(-0.01%)
Oct 21, 2019 3.325 3.355 3.316 3.325 7,686 +0.01(+0.30%)
Oct 18, 2019 3.316 3.316 3.316 65 +0.00(+0.00%)
Oct 17, 2019 3.442 3.442 3.316 3.316 24,571 -0.17(-4.76%)
Oct 16, 2019 3.745 3.783 3.413 3.481 31,200 -0.33(-8.70%)
Oct 15, 2019 3.930 3.930 3.813 3.813 3,993 -0.10(-2.49%)
Oct 14, 2019 3.930 4.057 3.896 3.910 13,273 -0.06(-1.47%)
Oct 11, 2019 3.988 4.018 3.901 3.969 8,203 +0.00(+0.00%)
Oct 10, 2019 4.037 4.307 3.910 3.969 10,037 +0.06(+1.50%)
Oct 09, 2019 4.096 4.349 3.910 3.910 7,704 -0.25(-6.09%)
Oct 08, 2019 4.476 4.554 4.018 4.164 51,062 +0.94(+29.00%)
Oct 07, 2019 3.414 3.414 3.108 3.228 90,733 -0.36(-10.00%)
Oct 04, 2019 3.676 3.698 3.559 3.586 14,064 +0.00(+0.00%)
Oct 03, 2019 3.511 3.614 3.511 3.586 1,787 +0.08(+2.16%)
Oct 02, 2019 3.642 3.642 3.497 3.511 19,080 -0.06(-1.55%)
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.