PPSI - Pioneer Power Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20194.03004.03003.91003.91003.91003,900
Oct 14, 20194.03004.16003.99504.01004.010012,900
Oct 11, 20194.09004.12004.00004.07004.07008,000
Oct 10, 20194.14004.41704.01004.07004.07009,800
Oct 09, 20194.20004.46004.01004.01004.01007,500
Oct 08, 20194.59004.67004.12004.27004.270049,800
Oct 08, 20191.37 Dividend
Oct 07, 20194.95004.95004.50704.68003.310062,600
Oct 04, 20195.33005.36305.16005.20003.67789,800
Oct 03, 20195.09005.24005.09005.20003.67781,200
Oct 02, 20195.28005.28005.07005.09003.600013,200
Oct 01, 20195.40005.40005.12005.17003.656613,600
Sep 30, 20195.30005.40005.22005.40003.81923,000
Sep 27, 20195.39005.45005.26005.26003.72027,100
Sep 26, 20195.51005.51005.35105.40003.81925,600
Sep 25, 20195.48905.55005.42005.46003.86173,700
Sep 24, 20195.44605.67005.44605.58803.95229,800
Sep 23, 20195.80005.96005.66005.66004.003118,300
Sep 20, 20195.90005.91005.79005.79004.09511,800
Sep 19, 20195.79005.89005.72005.89004.16589,300
Sep 18, 20195.79005.89505.77005.79004.095121,900
Sep 17, 20195.95006.00005.76005.76004.07384,300
Sep 16, 20196.11006.11005.85105.99004.236524,700
Sep 13, 20195.95006.00005.72005.92004.187015,200
Sep 12, 20195.95006.00005.82005.95404.211114,500
Sep 11, 20196.07006.07005.88006.00004.243637,900
Sep 10, 20196.08006.19005.78505.96004.21538,700
Sep 09, 20196.00006.14605.81005.97404.225224,800
Sep 06, 20195.43005.54005.42005.42003.83346,400
Sep 05, 20195.89005.89005.49005.60003.96072,700
Sep 04, 20195.98006.00005.55005.89004.16587,000
Sep 03, 20195.82005.82005.82005.82004.1163500
Aug 30, 20195.76005.76005.58005.58003.94652,400
Aug 29, 20195.69005.69005.60005.60003.96071,000
Aug 28, 20195.61005.61005.52505.54003.918243,400
Aug 27, 20195.81005.81005.47505.48003.875865,100
Aug 26, 20195.81005.81005.75005.75004.0668600
Aug 23, 20195.75005.75005.56005.65003.996027,100
Aug 22, 20195.52005.70005.52005.60003.96075,900
Aug 21, 20195.85005.85005.85005.85004.1375-
Aug 20, 20195.27005.85005.25005.85004.137538,500
Aug 19, 20195.40005.40005.27005.28303.736533,900
Aug 16, 20195.40005.40005.40005.40003.8192100
Aug 15, 20195.14605.14605.14605.14603.63961,000
Aug 14, 20195.20305.56005.20005.25003.713110,800
Aug 13, 20195.39005.39005.39005.39003.8122200
Aug 12, 20195.20005.40005.20005.39003.8122100
Aug 09, 20195.20005.40005.20005.39003.81221,600
Aug 08, 20195.20005.26005.20005.20003.6778600
Aug 07, 20195.26005.26005.20005.20003.677810,300
Aug 06, 20195.30005.32005.16005.25003.71315,500
Aug 05, 20195.31705.31705.31705.31703.7605200
Aug 02, 20195.40505.40505.22005.22003.6919100
Aug 01, 20195.40505.40505.22005.22003.69191,600
Jul 31, 20195.48005.48005.35005.35003.78391,900
Jul 30, 20195.44005.44005.35005.35003.7839900
Jul 29, 20195.43705.45005.24005.35003.783927,300
Jul 26, 20195.41005.45005.40005.40003.81926,700
Jul 25, 20195.50005.50005.50005.50003.8900100
Jul 24, 20195.50005.50005.50005.50003.8900700
Jul 23, 20195.50005.50005.50005.50003.8900100
Jul 22, 20195.50005.58005.32005.50003.890017,100
Jul 19, 20195.59005.59005.59005.59003.9536100
Jul 18, 20195.68005.68005.50005.59003.95367,200
Jul 17, 20195.50005.66005.50005.64003.98902,000
Jul 16, 20195.62905.66005.43005.62003.974812,900
Jul 15, 20195.56505.61005.56005.61003.96782,600
Jul 12, 20195.60005.60005.55005.55003.92534,300
Jul 11, 20195.62805.75005.60005.62803.98053,600
Jul 10, 20195.60005.70005.60005.65003.99604,900
Jul 09, 20195.63005.65005.60005.65003.99604,900
Jul 08, 20195.51705.75005.51105.60003.960712,500
Jul 05, 20195.52805.69605.52805.60003.96076,200
Jul 03, 20195.50005.74905.50005.58003.946511,100
Jul 02, 20195.64005.87205.52005.85004.137537,500
Jul 01, 20196.00006.76005.40005.64003.9890671,600
Jun 28, 20194.89304.89304.72004.75003.35954,200
Jun 27, 20195.14905.14904.73004.73003.34547,400
Jun 26, 20194.88005.05004.85004.85003.43024,000
Jun 25, 20194.91005.09004.91005.09003.6000900
Jun 24, 20194.67005.11004.67005.10003.6071700
Jun 21, 20194.91005.07004.73004.73003.34541,200
Jun 20, 20195.08005.15004.66004.81003.40194,900
Jun 19, 20194.77005.20004.65005.20003.677810,700
Jun 18, 20194.66004.90004.66004.90003.4656200
Jun 17, 20194.79504.97004.79504.94003.49392,000
Jun 14, 20194.95004.95004.62004.83003.41611,200
Jun 13, 20194.95004.95004.95004.95003.5010600
Jun 12, 20194.95604.95604.95604.95603.50522,200
Jun 11, 20194.66004.98004.66004.96003.50801,000
Jun 10, 20194.87005.02804.70004.85503.433815,500
Jun 07, 20194.92005.00004.89805.00003.53631,500
Jun 06, 20195.00005.10004.92505.10003.607134,700
Jun 05, 20195.00005.00004.90005.00003.536317,500
Jun 04, 20195.21005.21005.21005.21003.6849100
Jun 03, 20195.10005.21005.10005.21003.684910,300
May 31, 20195.05005.05005.05005.05003.5717100
May 30, 20195.02505.10005.02505.05003.57179,400
May 29, 20195.04005.04005.00005.01303.54551,800
May 28, 20195.04005.04005.04005.04003.5646100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...