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 )

3.830 +0.020 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2020 3.774 3.774 3.774 390,177 -0.05(-1.28%)
Dec 30, 2020 3.930 3.949 3.760 3.823 390,177 -0.04(-1.01%)
Dec 29, 2020 4.057 4.066 3.754 3.862 469,326 -0.24(-5.94%)
Dec 28, 2020 4.193 4.242 4.037 4.105 298,686 -0.07(-1.64%)
Dec 24, 2020 4.398 4.420 4.096 4.174 295,029 -0.24(-5.52%)
Dec 23, 2020 4.583 4.856 4.339 4.417 891,579 -0.08(-1.74%)
Dec 22, 2020 4.193 4.612 4.018 4.495 2,065,766 +0.43(+10.55%)
Dec 21, 2020 3.910 4.105 3.871 4.066 738,930 +0.16(+3.99%)
Dec 18, 2020 3.862 3.969 3.810 3.910 373,889 +0.07(+1.78%)
Dec 17, 2020 4.027 4.066 3.725 3.842 849,883 -0.19(-4.60%)
Dec 16, 2020 4.096 4.105 3.803 4.027 454,763 -0.08(-1.90%)
Dec 15, 2020 3.706 4.271 3.657 4.105 1,391,797 +0.39(+10.50%)
Dec 14, 2020 3.871 3.881 3.618 3.715 430,366 -0.07(-1.80%)
Dec 11, 2020 3.852 3.901 3.667 3.784 533,863 -0.11(-2.76%)
Dec 10, 2020 4.086 4.144 3.842 3.891 1,211,904 +0.18(+4.72%)
Dec 09, 2020 4.144 4.310 3.706 3.715 1,174,741 -0.52(-12.21%)
Dec 08, 2020 4.583 4.817 4.115 4.232 1,302,151 -0.35(-7.66%)
Dec 07, 2020 3.988 4.788 3.793 4.583 3,773,355 +0.29(+6.82%)
Dec 04, 2020 4.886 6.007 4.232 4.291 121,128,608 +0.84(+24.29%)
Dec 03, 2020 3.501 3.550 3.316 3.452 356,033 -0.02(-0.56%)
Dec 02, 2020 3.257 3.530 3.111 3.472 460,739 +0.06(+1.71%)
Dec 01, 2020 3.715 3.793 3.384 3.413 413,959 -0.26(-7.16%)
Nov 30, 2020 4.086 4.105 3.364 3.676 1,200,119 -0.35(-8.72%)
Nov 27, 2020 4.193 4.330 3.949 4.027 501,253 -0.10(-2.36%)
Nov 25, 2020 4.135 4.583 4.018 4.125 1,026,093 -0.09(-2.08%)
Nov 24, 2020 4.993 4.993 4.057 4.213 2,170,795 -0.93(-18.03%)
Nov 23, 2020 3.979 5.315 3.979 5.139 5,022,122 +1.33(+34.78%)
Nov 20, 2020 3.540 4.239 3.491 3.813 2,486,065 +0.33(+9.52%)
Nov 19, 2020 3.394 3.598 3.218 3.481 1,254,343 +0.14(+4.08%)
Nov 18, 2020 3.608 3.647 3.267 3.345 1,255,847 -0.30(-8.29%)
Nov 17, 2020 3.472 3.686 3.228 3.647 2,429,016 -0.28(-7.20%)
Nov 16, 2020 2.945 4.369 2.945 3.930 12,345,317 +1.05(+36.61%)
Nov 13, 2020 2.828 3.169 2.716 2.877 4,047,047 +0.16(+5.73%)
Nov 12, 2020 2.623 2.770 2.516 2.721 1,441,218 +0.16(+6.08%)
Nov 11, 2020 2.506 2.584 2.399 2.565 348,614 +0.08(+3.14%)
Nov 10, 2020 2.535 2.574 2.409 2.487 319,596 -0.06(-2.30%)
Nov 09, 2020 2.672 2.682 2.487 2.545 842,171 -0.01(-0.38%)
Nov 06, 2020 2.613 2.643 2.516 2.555 303,541 -0.13(-4.73%)
Nov 05, 2020 2.808 2.808 2.535 2.682 357,669 +0.22(+9.13%)
Nov 04, 2020 2.652 2.672 2.457 2.457 347,475 -0.21(-8.03%)
Nov 03, 2020 2.721 2.730 2.633 2.672 185,411 -0.08(-2.84%)
Nov 02, 2020 2.769 2.877 2.721 2.750 295,461 -0.04(-1.40%)
Oct 30, 2020 2.633 2.828 2.516 2.789 927,954 -0.08(-2.72%)
Oct 29, 2020 2.662 3.111 2.594 2.867 6,575,183 +0.36(+14.40%)
Oct 28, 2020 2.496 2.565 2.282 2.506 749,348 -0.07(-2.65%)
Oct 27, 2020 2.584 2.682 2.555 2.574 322,397 +0.02(+0.76%)
Oct 26, 2020 2.730 2.789 2.526 2.555 410,707 -0.20(-7.42%)
Oct 23, 2020 2.779 2.896 2.730 2.760 317,898 -0.04(-1.39%)
Oct 22, 2020 2.857 2.886 2.730 2.799 511,259 -0.24(-8.01%)
Oct 21, 2020 2.730 3.101 2.701 3.042 1,550,199 -0.03(-0.95%)
Oct 20, 2020 2.633 4.183 2.633 3.072 15,372,461 +0.51(+19.77%)
Oct 19, 2020 3.062 3.081 2.555 2.565 890,269 -0.45(-14.89%)
Oct 16, 2020 3.101 3.189 2.945 3.013 814,742 -0.16(-4.92%)
Oct 15, 2020 3.013 3.364 2.955 3.169 1,688,250 +0.07(+2.20%)
Oct 14, 2020 3.374 3.647 3.091 3.101 1,817,300 -0.22(-6.74%)
Oct 13, 2020 3.920 3.920 3.296 3.325 1,744,924 -0.59(-15.17%)
Oct 12, 2020 4.310 4.622 3.901 3.920 1,723,246 -0.45(-10.27%)
Oct 09, 2020 5.022 5.354 4.105 4.369 3,667,313 -0.65(-13.01%)
Oct 08, 2020 5.675 5.851 5.012 5.022 6,196,154 -1.70(-25.25%)
Oct 07, 2020 5.412 7.226 4.720 6.719 43,392,808 +2.04(+43.54%)
Oct 06, 2020 3.238 9.196 2.828 4.681 329,113,088 +3.15(+205.73%)
Oct 05, 2020 1.443 1.707 1.433 1.531 966,619 +0.09(+6.08%)
Oct 02, 2020 1.365 1.541 1.297 1.443 373,581 +0.03(+2.07%)
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.