Pioneer Power Solutions, Inc. (PPSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

2.6300

+0.0600

(+2.33%)

As of 02:41PM EDT. Market open.

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	2.6900	2.6900	2.5200	2.6300	2.6300	51,335
Mar 20, 2023	2.5800	2.8100	2.5210	2.5900	2.5900	80,100
Mar 17, 2023	2.8000	2.8000	2.7500	2.7800	2.7800	39,600
Mar 16, 2023	2.7600	2.8200	2.7500	2.7500	2.7500	12,800
Mar 15, 2023	2.9000	2.9200	2.7500	2.7800	2.7800	36,600
Mar 14, 2023	2.8800	2.9400	2.8110	2.8300	2.8300	40,300
Mar 13, 2023	2.8200	2.9400	2.7900	2.8400	2.8400	83,700
Mar 10, 2023	2.8800	2.9800	2.7790	2.9500	2.9500	63,800
Mar 09, 2023	2.7700	2.8800	2.7700	2.8500	2.8500	55,100
Mar 08, 2023	2.8100	2.8100	2.7500	2.8100	2.8100	27,100
Mar 07, 2023	2.8700	2.8700	2.8100	2.8300	2.8300	12,800
Mar 06, 2023	2.7600	2.8800	2.7600	2.8800	2.8800	37,900
Mar 03, 2023	2.8100	2.8500	2.7500	2.7500	2.7500	35,500
Mar 02, 2023	2.8700	2.8700	2.7500	2.8100	2.8100	15,800
Mar 01, 2023	2.8300	2.9000	2.8270	2.8400	2.8400	32,700
Feb 28, 2023	2.8400	2.9100	2.8100	2.8700	2.8700	27,100
Feb 27, 2023	2.8300	2.8600	2.7800	2.8300	2.8300	33,600
Feb 24, 2023	2.7400	2.8300	2.7300	2.8300	2.8300	31,600
Feb 23, 2023	2.7900	2.7990	2.7200	2.7600	2.7600	32,500
Feb 22, 2023	2.7760	2.8000	2.7500	2.7600	2.7600	23,000
Feb 21, 2023	2.8200	2.8200	2.7000	2.7700	2.7700	28,700
Feb 17, 2023	2.7930	2.8600	2.7500	2.8000	2.8000	49,800
Feb 16, 2023	2.7500	2.8600	2.7500	2.8000	2.8000	36,300
Feb 15, 2023	2.8100	2.8900	2.7000	2.8100	2.8100	118,700
Feb 14, 2023	2.9090	2.9200	2.8350	2.8770	2.8770	29,800
Feb 13, 2023	2.9300	2.9300	2.8700	2.9000	2.9000	15,600
Feb 10, 2023	2.8800	2.9200	2.8600	2.8990	2.8990	31,100
Feb 09, 2023	3.0200	3.0500	2.8800	2.9200	2.9200	47,300
Feb 08, 2023	2.9500	3.1400	2.9000	2.9000	2.9000	215,300
Feb 07, 2023	2.9800	3.0500	2.8700	2.8700	2.8700	32,100
Feb 06, 2023	2.9900	3.1710	2.9320	3.0000	3.0000	244,000
Feb 03, 2023	2.8800	3.0000	2.8800	2.9700	2.9700	33,900
Feb 02, 2023	2.9100	3.0190	2.8300	2.9330	2.9330	76,200
Feb 01, 2023	2.9300	2.9900	2.8200	2.9300	2.9300	45,700
Jan 31, 2023	2.8800	3.0900	2.8800	2.9300	2.9300	74,000
Jan 30, 2023	2.9700	2.9800	2.9100	2.9500	2.9500	13,500
Jan 27, 2023	2.8700	2.9800	2.8700	2.9200	2.9200	37,600
Jan 26, 2023	2.9800	2.9800	2.8300	2.8800	2.8800	10,300
Jan 25, 2023	2.8800	2.9890	2.7900	2.8600	2.8600	34,000
Jan 24, 2023	2.9400	3.0200	2.8700	2.8800	2.8800	20,700
Jan 23, 2023	2.9500	3.0600	2.9500	3.0100	3.0100	38,600
Jan 20, 2023	2.8500	2.9990	2.8500	2.9000	2.9000	13,900
Jan 19, 2023	3.0400	3.0400	2.8570	2.8700	2.8700	32,800
Jan 18, 2023	3.1000	3.1000	2.9500	3.0050	3.0050	32,900
Jan 17, 2023	3.0700	3.0700	2.9800	3.0400	3.0400	20,800
Jan 13, 2023	2.9100	3.0900	2.9100	2.9820	2.9820	98,700
Jan 12, 2023	2.8100	2.9600	2.7980	2.8800	2.8800	51,300
Jan 11, 2023	2.8100	2.9600	2.8000	2.8400	2.8400	38,900
Jan 10, 2023	2.7900	2.8400	2.7160	2.8200	2.8200	26,600
Jan 09, 2023	2.7300	2.8600	2.6750	2.8000	2.8000	32,900
Jan 06, 2023	2.6200	2.6400	2.5800	2.6100	2.6100	32,100
Jan 05, 2023	2.7300	2.7300	2.6300	2.6400	2.6400	13,700
Jan 04, 2023	2.6900	2.7550	2.5900	2.7400	2.7400	20,200
Jan 03, 2023	2.6600	2.7120	2.6200	2.6700	2.6700	22,900
Dec 30, 2022	2.6400	2.7800	2.6400	2.6800	2.6800	32,900
Dec 29, 2022	2.5200	2.7000	2.5200	2.7000	2.7000	34,400
Dec 28, 2022	2.4600	2.5800	2.4600	2.5600	2.5600	47,500
Dec 27, 2022	2.5100	2.5700	2.4500	2.4900	2.4900	48,900
Dec 23, 2022	2.4200	2.5800	2.3600	2.5500	2.5500	66,800
Dec 22, 2022	2.5200	2.5200	2.4200	2.4200	2.4200	37,800
Dec 21, 2022	2.5700	2.5800	2.5000	2.5200	2.5200	31,000
Dec 20, 2022	2.5500	2.6100	2.3500	2.5200	2.5200	119,800
Dec 19, 2022	2.6900	2.7300	2.5200	2.5700	2.5700	64,300
Dec 16, 2022	2.7800	2.7900	2.7200	2.7600	2.7600	25,400
Dec 15, 2022	2.8600	2.8600	2.7700	2.8300	2.8300	32,800
Dec 14, 2022	2.7500	2.8600	2.6400	2.8600	2.8600	90,600
Dec 13, 2022	2.7900	2.8140	2.6900	2.7500	2.7500	90,300
Dec 12, 2022	2.8400	2.8500	2.6700	2.7300	2.7300	73,000
Dec 09, 2022	2.8600	2.9000	2.8100	2.8890	2.8890	81,100
Dec 08, 2022	2.9600	2.9910	2.8400	2.8500	2.8500	61,000
Dec 07, 2022	2.9900	3.0400	2.9500	2.9800	2.9800	38,200
Dec 06, 2022	3.0000	3.0000	2.9300	2.9500	2.9500	51,100
Dec 05, 2022	2.9700	3.0200	2.9200	3.0000	3.0000	33,400
Dec 02, 2022	2.9400	3.0640	2.9200	3.0300	3.0300	61,600
Dec 01, 2022	3.0800	3.0900	2.8500	2.9700	2.9700	122,300
Nov 30, 2022	3.0100	3.0800	2.9900	3.0300	3.0300	30,000
Nov 29, 2022	3.0500	3.0900	3.0300	3.0400	3.0400	34,700
Nov 28, 2022	3.1700	3.1950	2.8500	3.0500	3.0500	119,000
Nov 25, 2022	3.2000	3.2710	3.1900	3.2600	3.2600	4,100
Nov 23, 2022	3.2790	3.3250	3.1660	3.2400	3.2400	30,400
Nov 22, 2022	3.4000	3.4000	3.2200	3.2900	3.2900	47,200
Nov 21, 2022	3.3000	3.6260	3.2050	3.3500	3.3500	130,200
Nov 18, 2022	3.2800	3.3100	3.1510	3.3000	3.3000	52,100
Nov 17, 2022	3.2000	3.2920	3.0600	3.2800	3.2800	182,600
Nov 16, 2022	3.2500	3.2570	3.1600	3.2300	3.2300	26,900
Nov 15, 2022	3.3000	3.3500	3.0300	3.2000	3.2000	161,100
Nov 14, 2022	3.2300	3.4500	3.2210	3.4500	3.4500	128,300
Nov 11, 2022	3.3900	3.3900	3.1700	3.2600	3.2600	82,800
Nov 10, 2022	3.1600	3.3600	3.0800	3.3500	3.3500	113,100
Nov 09, 2022	3.1000	3.1000	3.0000	3.0400	3.0400	92,200
Nov 08, 2022	3.2500	3.2500	3.0700	3.1000	3.1000	91,000
Nov 07, 2022	3.2400	3.2750	3.1480	3.2500	3.2500	75,800
Nov 04, 2022	3.4300	3.4300	3.1550	3.2700	3.2700	119,000
Nov 03, 2022	3.2400	3.4800	3.2000	3.4800	3.4800	161,200
Nov 02, 2022	3.2600	3.4500	3.2100	3.3000	3.3000	527,500
Nov 01, 2022	2.8200	3.2200	2.7700	3.1200	3.1200	265,100
Oct 31, 2022	2.8300	2.8870	2.7700	2.8000	2.8000	48,700
Oct 28, 2022	2.8400	2.9500	2.7500	2.8800	2.8800	206,700
Oct 27, 2022	2.7700	2.8500	2.6700	2.8100	2.8100	90,800
Oct 26, 2022	2.8000	2.8700	2.6700	2.7100	2.7100	92,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,989.88+38.31(+0.97%)

Dow 3032,441.28+196.70(+0.61%)

Nasdaq11,823.96+148.43(+1.27%)

Russell 20001,774.13+29.14(+1.67%)

Crude Oil69.50+1.86(+2.75%)

Gold1,941.40-41.40(-2.09%)

Pioneer Power Solutions, Inc. (PPSI)

S&P 500
3,989.88
+38.31(+0.97%)

Dow 30
32,441.28
+196.70(+0.61%)

Nasdaq
11,823.96
+148.43(+1.27%)

Russell 2000
1,774.13
+29.14(+1.67%)

Crude Oil
69.50
+1.86(+2.75%)

Gold
1,941.40
-41.40(-2.09%)