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 (%)
Jan 31, 2017	6.035	6.207	5.793	6.069	67,169	+0.00(+0.00%)
Jan 30, 2017	6.242	6.242	5.862	6.069	173,210	-0.10(-1.68%)
Jan 27, 2017	5.828	6.345	5.828	6.173	218,658	+0.34(+5.92%)
Jan 26, 2017	6.207	6.207	5.655	5.828	147,974	-0.34(-5.59%)
Jan 25, 2017	6.104	6.276	6.000	6.173	243,757	+0.28(+4.68%)
Jan 24, 2017	5.828	6.069	5.702	5.897	101,004	+0.03(+0.59%)
Jan 23, 2017	6.138	6.311	5.518	5.862	296,649	+0.14(+2.41%)
Jan 20, 2017	5.621	5.962	5.518	5.724	222,870	+0.14(+2.47%)
Jan 19, 2017	5.518	5.759	5.414	5.587	194,992	+0.28(+5.19%)
Jan 18, 2017	5.207	5.483	4.831	5.311	138,635	+0.21(+4.05%)
Jan 17, 2017	4.793	5.362	4.700	5.104	366,954	+0.69(+15.62%)
Jan 13, 2017		4.414	4.414	4.414	0	-0.07(-1.54%)
Jan 12, 2017	4.380	4.552	4.345	4.483	14,848	+0.17(+4.00%)
Jan 11, 2017	4.483	4.621	4.311	4.311	33,628	-0.17(-3.85%)
Jan 10, 2017	4.762	5.040	4.207	4.483	148,292	+0.52(+13.05%)
Jan 09, 2017	4.138	4.138	3.966	3.966	1,274	+0.10(+2.67%)
Jan 04, 2017		3.862	3.862	3.862	0	-0.28(-6.67%)
Jan 03, 2017	4.138	4.138	4.138	4.138	1,207	+0.03(+0.84%)
Dec 30, 2016		4.104	4.104	4.104	0	+0.10(+2.59%)
Dec 28, 2016		4.000	4.000	4.000	0	-0.07(-1.69%)
Dec 27, 2016	3.655	4.104	3.541	4.069	60,296	+0.26(+6.69%)
Dec 23, 2016		3.814	3.814	3.814	0	+0.02(+0.55%)
Dec 22, 2016	3.897	3.931	3.793	3.793	15,512	-0.14(-3.51%)
Dec 21, 2016	3.793	4.000	3.793	3.931	17,541	+0.17(+4.59%)
Dec 20, 2016	3.793	3.862	3.724	3.759	14,374	-0.17(-4.30%)
Dec 19, 2016	3.966	3.966	3.862	3.928	11,232	+0.17(+4.50%)
Dec 16, 2016	3.931	3.931	3.759	3.759	14,080	-0.14(-3.54%)
Dec 15, 2016	3.621	3.897	3.586	3.897	94,630	+0.34(+9.71%)
Dec 14, 2016	3.586	3.724	3.517	3.552	20,610	-0.07(-1.90%)
Dec 13, 2016	3.621	3.621	3.483	3.621	25,406	-0.03(-0.94%)
Dec 12, 2016	3.655	3.655	3.655	3.655	292	+0.00(+0.00%)
Dec 09, 2016	3.655	3.655	3.655	3.655	7,249	+0.00(+0.00%)
Dec 08, 2016	3.793	3.793	3.655	3.655	8,105	-0.21(-5.36%)
Dec 07, 2016	3.759	3.862	3.517	3.862	51,918	+0.14(+3.70%)
Dec 06, 2016	3.966	3.966	3.690	3.724	129,364	-0.02(-0.44%)
Dec 05, 2016	3.483	3.793	3.483	3.741	48,476	+0.09(+2.34%)
Dec 02, 2016	3.655	3.729	3.655	3.655	2,025	+0.00(+0.00%)
Dec 01, 2016	3.724	3.724	3.655	3.655	9,059	-0.07(-1.85%)
Nov 30, 2016	3.828	3.862	3.724	3.724	4,367	+0.00(+0.00%)
Nov 28, 2016		3.724	3.724	3.724	337	+0.00(+0.00%)
Nov 25, 2016	3.724	3.724	3.724	3.724	144	+0.03(+0.93%)
Nov 23, 2016		3.690	3.690	3.690	0	-0.03(-0.93%)
Nov 22, 2016	3.793	3.793	3.724	3.724	3,298	-0.20(-5.09%)
Nov 21, 2016	4.069	4.069	3.828	3.924	9,070	-0.08(-1.90%)
Nov 18, 2016	3.448	4.000	3.448	4.000	17,983	+0.28(+7.41%)
Nov 17, 2016	3.690	4.062	3.690	3.724	79,204	+0.05(+1.41%)
Nov 16, 2016	3.621	3.724	3.621	3.673	45,064	+0.05(+1.43%)
Nov 15, 2016	3.586	3.759	3.552	3.621	89,945	+0.10(+2.84%)
Nov 14, 2016	3.552	3.552	3.521	3.521	1,673	+0.00(+0.10%)
Nov 11, 2016	3.517	3.517	3.517	3.517	724	+0.05(+1.49%)
Nov 10, 2016	3.419	3.466	3.414	3.466	1,739	+0.05(+1.52%)
Nov 09, 2016	3.345	3.414	3.345	3.414	2,363	-0.14(-3.88%)
Nov 08, 2016	3.586	3.586	3.552	3.552	13,817	-0.07(-1.90%)
Nov 04, 2016		3.621	3.621	3.621	27	+0.03(+0.96%)
Nov 03, 2016	3.483	3.586	3.448	3.586	6,272	+0.00(+0.00%)

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