Advertisement
Advertisement
U.S. markets open in 2 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Pioneer Power Solutions, Inc. (PPSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.9000+0.0300 (+1.05%)
At close: 04:00PM EST
3.0000 +0.10 (+3.45%)
Pre-Market: 05:41AM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20232.95003.14002.90002.90002.9000215,300
Feb 07, 20232.98003.05002.87002.87002.870032,100
Feb 06, 20232.99003.17102.93203.00003.0000244,000
Feb 03, 20232.88003.00002.88002.97002.970033,900
Feb 02, 20232.91003.01902.83002.93302.933076,200
Feb 01, 20232.93002.99002.82002.93002.930045,700
Jan 31, 20232.88003.09002.88002.93002.930074,000
Jan 30, 20232.97002.98002.91002.95002.950013,500
Jan 27, 20232.87002.98002.87002.92002.920037,300
Jan 26, 20232.98002.98002.83002.88002.880010,300
Jan 25, 20232.88002.98902.79002.86002.860034,000
Jan 24, 20232.94003.02002.87002.88002.880020,700
Jan 23, 20232.95003.06002.95003.01003.010038,600
Jan 20, 20232.85002.99902.85002.90002.900013,900
Jan 19, 20233.04003.04002.85702.87002.870032,800
Jan 18, 20233.10003.10002.95003.00503.005032,900
Jan 17, 20233.07003.07002.98003.04003.040020,800
Jan 13, 20232.91003.09002.91002.98202.982098,700
Jan 12, 20232.81002.96002.79802.88002.880051,300
Jan 11, 20232.81002.96002.80002.84002.840038,900
Jan 10, 20232.79002.84002.71602.82002.820026,600
Jan 09, 20232.73002.86002.67502.80002.800032,900
Jan 06, 20232.62002.64002.58002.61002.610032,100
Jan 05, 20232.73002.73002.63002.64002.640013,700
Jan 04, 20232.69002.75502.59002.74002.740020,200
Jan 03, 20232.66002.71202.62002.67002.670022,900
Dec 30, 20222.64002.78002.64002.68002.680032,900
Dec 29, 20222.52002.70002.52002.70002.700034,400
Dec 28, 20222.46002.58002.46002.56002.560047,500
Dec 27, 20222.51002.57002.45002.49002.490048,900
Dec 23, 20222.42002.58002.36002.55002.550066,800
Dec 22, 20222.52002.52002.42002.42002.420037,800
Dec 21, 20222.57002.58002.50002.52002.520031,000
Dec 20, 20222.55002.61002.35002.52002.5200119,800
Dec 19, 20222.69002.73002.52002.57002.570064,300
Dec 16, 20222.78002.79002.72002.76002.760025,400
Dec 15, 20222.86002.86002.77002.83002.830032,800
Dec 14, 20222.75002.86002.64002.86002.860090,600
Dec 13, 20222.79002.81402.69002.75002.750090,300
Dec 12, 20222.84002.85002.67002.73002.730073,000
Dec 09, 20222.86002.90002.81002.88902.889081,100
Dec 08, 20222.96002.99102.84002.85002.850061,000
Dec 07, 20222.99003.04002.95002.98002.980038,200
Dec 06, 20223.00003.00002.93002.95002.950051,100
Dec 05, 20222.97003.02002.92003.00003.000033,400
Dec 02, 20222.94003.06402.92003.03003.030061,600
Dec 01, 20223.08003.09002.85002.97002.9700122,300
Nov 30, 20223.01003.08002.99003.03003.030030,000
Nov 29, 20223.05003.09003.03003.04003.040034,700
Nov 28, 20223.17003.19502.85003.05003.0500119,000
Nov 25, 20223.20003.27103.19003.26003.26004,100
Nov 23, 20223.27903.32503.16603.24003.240030,400
Nov 22, 20223.40003.40003.22003.29003.290047,200
Nov 21, 20223.30003.62603.20503.35003.3500130,200
Nov 18, 20223.28003.31003.15103.30003.300052,100
Nov 17, 20223.20003.29203.06003.28003.2800182,600
Nov 16, 20223.25003.25703.16003.23003.230026,900
Nov 15, 20223.30003.35003.03003.20003.2000161,100
Nov 14, 20223.23003.45003.22103.45003.4500128,300
Nov 11, 20223.39003.39003.17003.26003.260082,800
Nov 10, 20223.16003.36003.08003.35003.3500113,100
Nov 09, 20223.10003.10003.00003.04003.040092,200
Nov 08, 20223.25003.25003.07003.10003.100091,000
Nov 07, 20223.24003.27503.14803.25003.250075,800
Nov 04, 20223.43003.43003.15503.27003.2700119,000
Nov 03, 20223.24003.48003.20003.48003.4800161,200
Nov 02, 20223.26003.45003.21003.30003.3000527,500
Nov 01, 20222.82003.22002.77003.12003.1200265,100
Oct 31, 20222.83002.88702.77002.80002.800048,700
Oct 28, 20222.84002.95002.75002.88002.8800206,700
Oct 27, 20222.77002.85002.67002.81002.810090,800
Oct 26, 20222.80002.87002.67002.71002.710092,600
Oct 25, 20222.60002.79002.54102.75002.7500130,300
Oct 24, 20222.69002.70002.50002.63002.6300113,700
Oct 21, 20222.64002.73002.57302.68002.680072,300
Oct 20, 20222.68002.84002.65002.68002.680093,300
Oct 19, 20222.68002.76002.60002.75002.7500123,300
Oct 18, 20222.69002.78002.63002.77002.7700146,100
Oct 17, 20222.55002.73002.53002.69002.6900164,700
Oct 14, 20222.54002.60002.40002.54002.5400243,200
Oct 13, 20222.44002.68002.33002.54002.5400459,300
Oct 12, 20222.89003.03002.52002.57502.57504,117,400
Oct 11, 20222.56002.65002.45002.51002.510099,500
Oct 10, 20222.68002.68002.52002.53002.5300129,600
Oct 07, 20222.73002.75002.67002.72002.720076,900
Oct 06, 20222.72302.85002.72002.76002.760079,100
Oct 05, 20222.81002.82102.64002.77002.770090,700
Oct 04, 20222.81002.82902.70002.81002.8100136,100
Oct 03, 20222.83002.91002.58002.78002.7800313,500
Sep 30, 20223.06003.07702.82002.83002.8300392,600
Sep 29, 20223.87503.95003.08003.09003.09001,196,300
Sep 28, 20223.91004.46003.67004.15004.15001,810,100
Sep 27, 20223.84003.97003.52003.90003.90001,194,800
Sep 26, 20223.39004.10003.38003.99003.99002,799,900
Sep 23, 20223.09003.46002.90703.23003.2300429,300
Sep 22, 20223.20003.20003.05003.12003.120089,000
Sep 21, 20223.24003.25003.05003.21003.2100115,500
Sep 20, 20223.34003.34003.10003.13003.1300107,300
Sep 19, 20223.31003.53603.28003.34003.3400203,600
Sep 16, 20223.31003.42003.15003.42003.4200131,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement