Advertisement
U.S. markets closed

Pioneer Power Solutions, Inc. (PPSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.71+0.33 (+6.13%)
At close: 04:00PM EDT
5.80 +0.09 (+1.58%)
After hours: 06:06PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.415.725.355.715.71116,700
Mar 27, 20245.335.445.335.385.3874,600
Mar 26, 20245.375.385.205.335.33109,500
Mar 25, 20245.505.605.345.365.3699,400
Mar 22, 20245.485.555.355.465.46139,200
Mar 21, 20245.555.605.465.505.5058,800
Mar 20, 20245.605.655.435.505.50117,700
Mar 19, 20245.525.635.435.505.50182,500
Mar 18, 20245.615.715.405.475.47104,800
Mar 15, 20245.605.805.485.505.50222,400
Mar 14, 20245.945.945.325.545.54176,800
Mar 13, 20245.765.985.765.895.89102,700
Mar 12, 20245.856.005.725.825.82208,000
Mar 11, 20245.645.975.625.805.80748,600
Mar 08, 20245.385.595.255.505.50334,000
Mar 07, 20245.195.405.155.305.30124,500
Mar 06, 20244.955.244.905.195.19276,500
Mar 05, 20245.005.054.914.914.9148,800
Mar 04, 20245.005.104.995.025.0270,700
Mar 01, 20244.905.094.865.045.0459,900
Feb 29, 20244.864.964.864.914.9136,100
Feb 28, 20244.934.994.854.854.8528,200
Feb 27, 20244.955.044.914.934.9340,200
Feb 26, 20244.995.084.914.964.9637,100
Feb 23, 20244.815.084.785.035.0356,100
Feb 22, 20245.145.164.774.814.81105,300
Feb 21, 20245.295.325.055.115.1161,700
Feb 20, 20245.055.335.035.335.33108,400
Feb 16, 20244.875.064.865.055.0579,600
Feb 15, 20244.974.994.854.924.9298,300
Feb 14, 20244.964.984.834.974.9729,000
Feb 13, 20244.935.034.734.834.8352,200
Feb 12, 20245.245.424.794.864.86118,300
Feb 09, 20245.165.235.055.215.2136,500
Feb 08, 20245.025.305.005.045.0468,200
Feb 07, 20245.125.124.965.005.0045,700
Feb 06, 20245.085.144.955.125.1221,400
Feb 05, 20245.145.144.965.075.0752,800
Feb 02, 20245.315.405.115.215.2147,000
Feb 01, 20245.105.425.105.405.4049,800
Jan 31, 20245.025.225.005.005.0026,900
Jan 30, 20245.045.104.955.055.0545,700
Jan 29, 20244.965.124.965.055.0530,100
Jan 26, 20244.985.144.954.964.9624,900
Jan 25, 20245.125.184.864.984.9852,400
Jan 24, 20245.175.295.025.035.0339,100
Jan 23, 20245.305.315.095.145.1468,800
Jan 22, 20244.915.274.915.165.1667,100
Jan 19, 20244.985.064.904.904.9073,800
Jan 18, 20245.005.064.904.994.9961,300
Jan 17, 20245.075.164.924.994.9935,700
Jan 16, 20245.265.264.635.075.07102,500
Jan 12, 20245.375.375.155.275.2748,500
Jan 11, 20245.525.525.205.365.3693,300
Jan 10, 20245.675.705.405.515.5192,800
Jan 09, 20245.685.755.375.615.61119,700
Jan 08, 20245.705.785.625.705.7047,700
Jan 05, 20245.875.905.705.745.7482,800
Jan 04, 20245.865.915.705.845.8497,700
Jan 03, 20246.186.385.805.905.90119,200
Jan 02, 20246.686.686.066.316.31106,400
Dec 29, 20236.717.106.586.796.79127,800
Dec 28, 20237.027.306.606.766.76117,600
Dec 27, 20236.087.115.967.017.01527,500
Dec 26, 20235.865.975.755.845.8442,700
Dec 22, 20236.096.145.875.875.8763,700
Dec 21, 20235.906.115.866.036.0373,500
Dec 20, 20235.605.995.555.895.89108,900
Dec 19, 20235.495.805.495.685.68181,300
Dec 18, 20235.455.565.355.385.3855,400
Dec 15, 20235.705.835.455.455.4537,400
Dec 14, 20235.625.895.565.635.6375,100
Dec 13, 20235.615.705.325.625.6296,500
Dec 12, 20235.905.925.655.675.6783,400
Dec 11, 20236.236.295.805.835.83105,400
Dec 08, 20236.196.316.106.186.1825,900
Dec 07, 20236.246.276.016.106.1029,900
Dec 06, 20236.306.416.116.166.1659,400
Dec 05, 20236.306.376.166.196.1989,800
Dec 04, 20236.266.496.216.276.2758,100
Dec 01, 20236.346.496.216.346.3459,500
Nov 30, 20236.446.446.156.176.1753,600
Nov 29, 20236.356.656.306.506.5075,700
Nov 28, 20235.966.395.806.386.3897,500
Nov 27, 20235.966.025.895.935.9314,200
Nov 24, 20235.816.035.755.975.9744,600
Nov 22, 20235.885.905.575.705.7082,700
Nov 21, 20235.996.055.805.905.9028,200
Nov 20, 20236.056.115.906.066.0655,700
Nov 17, 20236.256.425.956.116.11101,300
Nov 16, 20236.416.416.056.246.2423,600
Nov 15, 20236.626.625.916.146.14116,400
Nov 14, 20236.136.806.016.656.65139,000
Nov 13, 20236.266.266.006.096.0919,900
Nov 10, 20236.256.276.096.266.2631,000
Nov 09, 20236.096.256.066.186.1826,000
Nov 08, 20235.996.055.936.046.0428,200
Nov 07, 20235.856.185.845.935.9355,100
Nov 06, 20236.056.405.956.096.0958,700
Nov 03, 20235.966.225.925.995.9959,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...