Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Power Solutions International, Inc. (PSIX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.0000+0.4500 (+12.68%)
At close: 10:08AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20213.77504.00003.77504.00004.0000286
Dec 01, 20213.90004.07003.05003.55003.55005,900
Nov 30, 20214.20004.20004.20004.20004.2000100
Nov 29, 20214.00004.05003.65004.05004.0500900
Nov 26, 20214.00004.00004.00004.00004.0000-
Nov 24, 20214.05004.05003.99004.00004.0000700
Nov 23, 20213.91003.91003.57003.61003.61004,200
Nov 22, 20214.10004.10003.03003.75003.75008,300
Nov 19, 20214.02004.38003.85004.38004.38001,300
Nov 18, 20214.20004.38004.01004.38004.3800500
Nov 17, 20214.27004.39004.00004.39004.3900700
Nov 16, 20214.30004.48003.85004.39004.39003,100
Nov 15, 20214.48004.48004.01004.48004.48001,000
Nov 12, 20214.47004.47004.47004.47004.4700-
Nov 11, 20214.50004.50004.47004.47004.47002,700
Nov 10, 20214.15004.25004.15004.25004.2500800
Nov 09, 20214.35004.35004.00004.15004.15002,700
Nov 08, 20214.50004.50004.50004.50004.5000500
Nov 05, 20214.50004.50004.32004.50004.50007,200
Nov 04, 20214.50004.50004.50004.50004.500010,100
Nov 03, 20214.20004.35004.15004.35004.35004,600
Nov 02, 20214.25004.25004.25004.25004.2500100
Nov 01, 20214.35004.35004.35004.35004.3500100
Oct 29, 20214.30004.30004.30004.30004.3000-
Oct 28, 20214.40004.40004.30004.30004.30001,800
Oct 27, 20214.40004.40004.14004.27004.2700400
Oct 26, 20214.45004.45004.33004.33004.3300600
Oct 25, 20214.49004.50004.15004.15004.15005,500
Oct 22, 20214.01004.49004.01004.49004.49001,100
Oct 21, 20214.25004.50004.25004.50004.50009,100
Oct 20, 20214.20004.25004.20004.20004.20007,300
Oct 19, 20214.20004.20004.20004.20004.2000300
Oct 18, 20214.00004.00004.00004.00004.00002,000
Oct 15, 20214.22004.40004.00004.00004.00002,400
Oct 14, 20214.20004.50004.15004.50004.50002,800
Oct 13, 20214.50004.50004.25004.25004.2500400
Oct 12, 20214.20004.40004.02004.10004.10002,200
Oct 11, 20214.55004.55004.48004.48004.48002,200
Oct 08, 20214.03004.55004.03004.55004.55001,400
Oct 07, 20214.55004.55004.55004.55004.5500600
Oct 06, 20214.55004.55004.55004.55004.5500-
Oct 05, 20214.55004.55004.55004.55004.5500500
Oct 04, 20214.55004.55004.55004.55004.5500600
Oct 01, 20213.95004.90003.95004.63004.63001,100
Sep 30, 20214.50004.50004.00004.00004.0000800
Sep 29, 20214.50004.50004.10004.10004.1000700
Sep 28, 20214.20004.20004.20004.20004.20001,900
Sep 27, 20214.45004.50004.30004.50004.5000800
Sep 24, 20214.50004.50004.50004.50004.5000-
Sep 23, 20214.40004.50004.40004.50004.50001,300
Sep 22, 20214.50004.50004.50004.50004.5000400
Sep 21, 20214.50004.50004.50004.50004.5000-
Sep 20, 20214.60004.60004.35004.50004.5000400
Sep 17, 20214.55004.55004.43004.43004.43001,900
Sep 16, 20214.49004.67004.49004.67004.6700900
Sep 15, 20214.44004.44004.25004.25004.2500200
Sep 14, 20214.60004.65004.33004.33004.33003,600
Sep 13, 20214.75004.80004.50004.75004.75003,400
Sep 10, 20214.85004.85004.85004.85004.8500200
Sep 09, 20214.85005.10004.85004.90004.90005,200
Sep 08, 20215.10005.10004.95004.95004.9500500
Sep 07, 20214.95005.10004.95005.10005.10005,900
Sep 03, 20214.90004.90004.90004.90004.90002,500
Sep 02, 20214.91005.05004.91005.05005.050010,900
Sep 01, 20215.00005.05005.00005.05005.050011,000
Aug 31, 20215.00005.00004.91005.00005.000022,600
Aug 30, 20215.00005.00004.90004.90004.9000900
Aug 27, 20215.25005.25005.00005.00005.00004,500
Aug 26, 20215.00005.14005.00005.14005.14004,900
Aug 25, 20215.30005.40005.00005.30005.30002,900
Aug 24, 20214.80005.45004.50005.45005.45001,200
Aug 23, 20215.50005.50005.30005.30005.3000400
Aug 20, 20215.70005.70005.50005.70005.7000300
Aug 19, 20215.00005.30004.95005.30005.30001,300
Aug 18, 20214.95005.05004.95005.05005.0500400
Aug 17, 20215.15005.25004.90005.00005.000015,800
Aug 16, 20215.65005.65005.10005.10005.1000300
Aug 13, 20215.80005.80005.60005.60005.60002,300
Aug 12, 20215.39006.00005.39005.70005.70002,700
Aug 11, 20215.12005.12005.12005.12005.1200100
Aug 10, 20215.10005.10005.00005.03005.03003,300
Aug 09, 20215.15005.15005.14005.14005.14002,100
Aug 06, 20215.50005.50005.13005.13005.1300500
Aug 05, 20215.90005.90005.01005.08005.08009,100
Aug 04, 20215.25007.00005.00005.20005.200071,700
Aug 03, 20216.80006.80004.50005.00005.000010,900
Aug 02, 20217.00007.49007.00007.00007.00001,000
Jul 30, 20217.50007.50007.50007.50007.5000-
Jul 29, 20217.10007.80007.10007.50007.50001,000
Jul 28, 20217.30008.00007.30008.00008.00008,900
Jul 27, 20217.88008.00007.40007.99007.990020,900
Jul 26, 20217.75007.75007.75007.75007.75002,200
Jul 23, 20217.00007.40007.00007.40007.40002,400
Jul 22, 20217.20007.35007.20007.35007.35003,000
Jul 21, 20217.00007.40007.00007.10007.1000800
Jul 20, 20216.98007.60006.98007.00007.00009,900
Jul 19, 20216.19007.15005.27006.40006.40007,900
Jul 16, 20215.26006.29005.26006.08006.08003,400
Jul 15, 20216.95007.10006.51007.10007.100015,200
Jul 14, 20216.50006.80006.50006.70006.70001,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement