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 (%)
Nov 30, 2018	3.635	3.780	3.635	3.780	5,799	+0.17(+4.78%)
Nov 29, 2018	3.552	3.621	3.552	3.607	4,142	+0.04(+1.16%)
Nov 28, 2018	3.566	3.566	3.566	3.566	153	-0.04(-1.03%)
Nov 27, 2018	3.552	3.603	3.552	3.603	3,807	-0.02(-0.50%)
Nov 26, 2018	3.621	3.621	3.621	3.621	1,515	-0.17(-4.55%)
Nov 23, 2018	3.793	3.793	3.793	3.793	1,449	+0.04(+1.10%)
Nov 21, 2018		3.752	3.752	3.752	0	+0.00(+0.00%)
Nov 20, 2018	3.752	3.752	3.752	3.752	226	+0.17(+4.62%)
Nov 19, 2018	3.793	3.793	3.573	3.586	5,872	-0.55(-13.33%)
Nov 16, 2018		4.138	4.138	4.138	71	+0.00(+0.00%)
Nov 15, 2018		4.138	4.138	4.138	5	+0.00(+0.00%)
Nov 14, 2018		4.138	4.138	4.138	71	+0.00(+0.00%)
Nov 13, 2018	4.138	4.138	4.138	4.138	385	+0.02(+0.47%)
Nov 12, 2018	3.897	4.119	3.897	4.119	1,874	+0.33(+8.59%)
Nov 09, 2018	3.793	3.793	3.793	3.793	36,392	+0.01(+0.36%)
Nov 07, 2018		3.780	3.780	3.780	0	+0.33(+9.60%)
Nov 05, 2018		3.448	3.448	3.448	0	-0.05(-1.38%)
Nov 02, 2018		3.497	3.497	3.497	129	+0.00(+0.00%)
Nov 01, 2018		3.497	3.497	3.497	0	+0.05(+1.40%)
Oct 31, 2018	3.414	3.449	3.414	3.449	1,852	+0.20(+6.16%)
Oct 30, 2018		3.248	3.248	3.248	20	+0.00(+0.00%)
Oct 29, 2018	3.242	3.248	3.242	3.248	376	-0.19(-5.61%)
Oct 26, 2018	3.400	3.442	3.173	3.442	2,029	+0.08(+2.46%)
Oct 25, 2018	3.380	3.407	3.359	3.359	1,616	+0.12(+3.62%)
Oct 24, 2018		3.242	3.242	3.242	142	+0.00(+0.00%)
Oct 23, 2018	3.262	3.276	3.242	3.242	1,486	-0.21(-6.00%)
Oct 19, 2018		3.448	3.448	3.448	0	+0.17(+5.26%)
Oct 18, 2018	3.276	3.290	3.276	3.276	4,361	+0.00(+0.00%)
Oct 17, 2018	3.311	3.324	3.276	3.276	7,835	-0.17(-5.00%)
Oct 16, 2018	3.373	3.459	3.373	3.448	28,235	+0.24(+7.53%)
Oct 15, 2018	3.173	3.557	3.173	3.207	6,412	-0.25(-7.19%)
Oct 12, 2018	3.435	3.759	3.311	3.455	3,479	+0.18(+5.47%)
Oct 11, 2018		3.276	3.276	3.276	140	+0.00(+0.00%)
Oct 10, 2018	3.276	3.276	3.276	3.276	3,729	-0.17(-5.00%)
Oct 09, 2018	3.448	3.448	3.448	3.448	1,784	-0.22(-6.02%)
Oct 08, 2018	3.669	3.669	3.669	3.669	497	+0.26(+7.69%)
Oct 05, 2018		3.407	3.407	3.407	72	+0.00(+0.00%)
Oct 04, 2018		3.407	3.407	3.407	57	+0.00(+0.00%)
Oct 03, 2018	3.117	3.407	3.117	3.407	314	+0.03(+0.82%)
Oct 02, 2018	3.570	3.570	3.331	3.380	2,464	-0.03(-0.81%)
Oct 01, 2018	3.292	3.428	3.292	3.407	3,201	+0.03(+0.82%)
Sep 28, 2018	3.380	3.380	3.380	3.380	144	-0.14(-3.92%)
Sep 27, 2018		3.517	3.517	3.517	39	+0.00(+0.00%)
Sep 26, 2018		3.517	3.517	3.517	81	+0.00(+0.00%)
Sep 25, 2018		3.517	3.517	3.517	33	+0.00(+0.00%)
Sep 24, 2018	3.535	3.535	3.517	3.517	1,332	-0.14(-3.77%)
Sep 21, 2018	3.517	3.655	3.517	3.655	4,349	+0.34(+10.42%)
Sep 20, 2018	3.311	3.311	3.311	3.311	316	-0.17(-4.95%)
Sep 19, 2018	3.276	3.759	3.276	3.483	4,764	+0.03(+1.00%)
Sep 18, 2018		3.448	3.448	3.448	68	+0.00(+0.00%)
Sep 17, 2018	3.276	3.673	3.276	3.448	6,961	+0.21(+6.38%)
Sep 14, 2018	3.242	3.311	3.238	3.242	3,624	+0.07(+2.17%)
Sep 13, 2018	3.242	3.242	3.120	3.173	18,092	-0.07(-2.13%)
Sep 12, 2018	3.242	3.276	3.242	3.242	5,337	-0.03(-1.05%)
Sep 11, 2018	3.397	3.397	3.242	3.276	1,832	+0.03(+1.06%)
Sep 10, 2018	3.242	3.242	3.242	3.242	207	-0.21(-6.00%)
Sep 07, 2018	3.345	3.448	3.345	3.448	1,449	+0.21(+6.38%)
Sep 06, 2018	3.414	3.414	3.242	3.242	2,689	-0.17(-5.05%)
Sep 05, 2018	3.483	3.483	3.242	3.414	11,964	+0.24(+7.61%)

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