Advertisement
U.S. markets open in 8 hours 34 minutes
S&P Futures
4,593.25 -7.50 (-0.16%) Dow Futures
36,298.00 -5.00 (-0.01%) Nasdaq Futures
15,969.00 -54.75 (-0.34%) Russell 2000 Futures
1,865.00 -0.70 (-0.04%) Crude Oil
73.60 -0.47 (-0.63%) Gold
2,108.80 +19.10 (+0.91%)
Power Solutions International, Inc. (PSIX)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:40PM EST
Advertisement
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 2.7000 | 2.7500 | 2.5600 | 2.5600 | 2.5600 | 5,700 |
| Nov 30, 2023 | 2.6300 | 2.8000 | 2.5800 | 2.8000 | 2.8000 | 5,000 |
| Nov 29, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 500 |
| Nov 28, 2023 | 2.6300 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 1,400 |
| Nov 27, 2023 | 2.6100 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 8,900 |
| Nov 24, 2023 | 2.6200 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 1,700 |
| Nov 22, 2023 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 200 |
| Nov 21, 2023 | 2.7900 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 5,000 |
| Nov 20, 2023 | 2.7600 | 2.7600 | 2.6000 | 2.6000 | 2.6000 | 5,500 |
| Nov 17, 2023 | 2.8100 | 2.8100 | 2.7900 | 2.7900 | 2.7900 | 400 |
| Nov 16, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Nov 15, 2023 | 2.8700 | 2.8700 | 2.7500 | 2.8500 | 2.8500 | 1,200 |
| Nov 14, 2023 | 2.8000 | 2.8900 | 2.8000 | 2.8500 | 2.8500 | 9,100 |
| Nov 13, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,500 |
| Nov 10, 2023 | 2.8700 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 42,500 |
| Nov 09, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Nov 08, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,900 |
| Nov 07, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Nov 06, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2,400 |
| Nov 03, 2023 | 2.8000 | 2.8500 | 2.6500 | 2.8500 | 2.8500 | 17,900 |
| Nov 02, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Nov 01, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 17,300 |
| Oct 31, 2023 | 2.8900 | 2.9500 | 2.8500 | 2.9500 | 2.9500 | 8,500 |
| Oct 30, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Oct 27, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 6,700 |
| Oct 26, 2023 | 2.8500 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 8,100 |
| Oct 25, 2023 | 2.8700 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 9,700 |
| Oct 24, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Oct 23, 2023 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 6,200 |
| Oct 20, 2023 | 2.8700 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 9,900 |
| Oct 19, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 6,400 |
| Oct 18, 2023 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 500 |
| Oct 17, 2023 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 3,000 |
| Oct 16, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
| Oct 13, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 400 |
| Oct 12, 2023 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | 3.1400 | 25,600 |
| Oct 11, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2,700 |
| Oct 10, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 5,700 |
| Oct 09, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,000 |
| Oct 06, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3,800 |
| Oct 05, 2023 | 3.2500 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 1,000 |
| Oct 04, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Oct 03, 2023 | 3.2700 | 3.2700 | 3.2600 | 3.2600 | 3.2600 | 600 |
| Oct 02, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 29, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 28, 2023 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | 3.2800 | 700 |
| Sep 27, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,000 |
| Sep 26, 2023 | 3.2500 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 9,100 |
| Sep 25, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2,300 |
| Sep 22, 2023 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 4,000 |
| Sep 21, 2023 | 3.3000 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 9,300 |
| Sep 20, 2023 | 3.1900 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 2,100 |
| Sep 19, 2023 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 1,300 |
| Sep 18, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 5,600 |
| Sep 15, 2023 | 3.2500 | 3.2800 | 3.2500 | 3.2500 | 3.2500 | 5,000 |
| Sep 14, 2023 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 5,700 |
| Sep 13, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Sep 12, 2023 | 3.3000 | 3.3000 | 3.1400 | 3.3000 | 3.3000 | 800 |
| Sep 11, 2023 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 5,400 |
| Sep 08, 2023 | 3.5500 | 3.5500 | 3.2000 | 3.3000 | 3.3000 | 68,600 |
| Sep 07, 2023 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 7,800 |
| Sep 06, 2023 | 3.2800 | 3.5500 | 3.2800 | 3.4000 | 3.4000 | 7,500 |
| Sep 05, 2023 | 3.1500 | 3.2800 | 3.1500 | 3.2800 | 3.2800 | 4,000 |
| Sep 01, 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 21,600 |
| Aug 31, 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 12,600 |
| Aug 30, 2023 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 40,200 |
| Aug 29, 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 88,200 |
| Aug 28, 2023 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 30,100 |
| Aug 25, 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 25,400 |
| Aug 24, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 19,600 |
| Aug 23, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 3,100 |
| Aug 22, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 2,600 |
| Aug 21, 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 10,400 |
| Aug 18, 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 4,100 |
| Aug 17, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 9,000 |
| Aug 16, 2023 | 2.8300 | 3.0500 | 2.7700 | 3.0500 | 3.0500 | 26,100 |
| Aug 15, 2023 | 3.0100 | 3.0100 | 2.6900 | 2.8600 | 2.8600 | 27,300 |
| Aug 14, 2023 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 7,000 |
| Aug 11, 2023 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 23,800 |
| Aug 10, 2023 | 3.0000 | 3.0700 | 2.4200 | 3.0700 | 3.0700 | 23,200 |
| Aug 09, 2023 | 2.6000 | 3.0100 | 2.6000 | 3.0000 | 3.0000 | 9,200 |
| Aug 08, 2023 | 2.4500 | 2.5000 | 2.4100 | 2.4100 | 2.4100 | 7,500 |
| Aug 07, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 5,000 |
| Aug 04, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 4,700 |
| Aug 03, 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 5,000 |
| Aug 02, 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Aug 01, 2023 | 2.2500 | 2.6000 | 2.2500 | 2.5500 | 2.5500 | 11,500 |
| Jul 31, 2023 | 2.4000 | 2.7500 | 2.4000 | 2.6000 | 2.6000 | 24,800 |
| Jul 28, 2023 | 2.5900 | 2.5900 | 2.4000 | 2.4000 | 2.4000 | 2,400 |
| Jul 27, 2023 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 2,900 |
| Jul 26, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 400 |
| Jul 25, 2023 | 3.1500 | 3.1500 | 2.9000 | 2.9000 | 2.9000 | 2,300 |
| Jul 24, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 5,100 |
| Jul 21, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 4,800 |
| Jul 20, 2023 | 3.1500 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 16,000 |
| Jul 19, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 700 |
| Jul 18, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 22,000 |
| Jul 17, 2023 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| Jul 14, 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 2,700 |
| Jul 13, 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.