Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Power Solutions (NQ: PPSI )

3.820 +0.430 (+12.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.309 6.436 5.656 5.880 332,254 -0.51(-7.94%)
Feb 25, 2021 6.660 7.187 6.261 6.387 664,959 -0.53(-7.62%)
Feb 24, 2021 6.007 7.119 5.948 6.914 647,569 +1.07(+18.36%)
Feb 23, 2021 6.436 6.631 5.354 5.841 828,781 -1.14(-16.34%)
Feb 22, 2021 8.055 8.104 6.924 6.982 1,013,965 -1.13(-13.94%)
Feb 19, 2021 8.854 9.986 8.035 8.113 2,278,201 -0.66(-7.56%)
Feb 18, 2021 8.533 9.654 8.435 8.776 2,141,270 +0.26(+3.09%)
Feb 17, 2021 7.996 9.137 7.616 8.513 2,322,809 +0.22(+2.71%)
Feb 16, 2021 7.948 9.244 7.840 8.289 2,590,208 +0.87(+11.70%)
Feb 12, 2021 7.548 7.743 7.177 7.421 488,332 -0.07(-0.91%)
Feb 11, 2021 7.860 7.948 7.031 7.489 518,850 -0.32(-4.12%)
Feb 10, 2021 8.406 8.650 7.548 7.811 897,630 -0.43(-5.21%)
Feb 09, 2021 8.318 8.533 7.694 8.240 1,284,623 -0.16(-1.86%)
Feb 08, 2021 8.718 8.903 8.289 8.396 1,140,628 -0.17(-1.94%)
Feb 05, 2021 8.289 8.776 7.948 8.562 875,450 +0.47(+5.78%)
Feb 04, 2021 9.020 9.459 8.094 8.094 1,308,393 -0.43(-5.03%)
Feb 03, 2021 7.655 8.620 7.460 8.523 1,138,399 +1.13(+15.30%)
Feb 02, 2021 7.948 8.035 7.372 7.392 648,391 -0.55(-6.88%)
Feb 01, 2021 6.894 8.045 6.485 7.938 915,235 +1.33(+20.06%)
Jan 29, 2021 7.041 7.128 6.465 6.612 494,382 -0.52(-7.25%)
Jan 28, 2021 8.357 8.494 6.933 7.128 869,703 -0.52(-6.76%)
Jan 27, 2021 8.074 8.698 7.294 7.645 1,192,507 -1.22(-13.75%)
Jan 26, 2021 9.371 9.732 8.396 8.864 1,460,384 -0.50(-5.31%)
Jan 25, 2021 9.849 11.21 8.152 9.361 4,218,489 +0.59(+6.67%)
Jan 22, 2021 6.924 9.800 6.719 8.776 12,044,235 +1.70(+23.97%)
Jan 21, 2021 5.939 8.065 5.939 7.080 6,548,811 +1.16(+19.60%)
Jan 20, 2021 6.582 6.855 5.432 5.919 2,648,866 -0.62(-9.54%)
Jan 19, 2021 6.163 6.641 5.734 6.543 3,914,388 +0.52(+8.58%)
Jan 15, 2021 5.441 6.787 5.305 6.026 9,495,411 +0.83(+15.95%)
Jan 14, 2021 4.973 5.393 4.954 5.198 2,288,493 +0.30(+6.18%)
Jan 13, 2021 4.778 5.510 4.759 4.895 1,311,993 -0.22(-4.38%)
Jan 12, 2021 4.291 5.217 4.291 5.120 1,826,706 +0.86(+20.14%)
Jan 11, 2021 4.203 4.427 4.183 4.261 407,228 -0.09(-2.02%)
Jan 08, 2021 4.554 4.554 4.144 4.349 1,116,745 -0.20(-4.29%)
Jan 07, 2021 4.154 4.642 4.037 4.544 1,473,534 +0.51(+12.56%)
Jan 06, 2021 4.183 4.330 3.959 4.037 1,424,225 +0.16(+4.02%)
Jan 05, 2021 3.852 3.949 3.745 3.881 2,641,682 +0.02(+0.51%)
Jan 04, 2021 3.735 3.881 3.637 3.862 342,751 +0.09(+2.33%)
Dec 31, 2020 3.774 3.774 3.774 390,177 -0.05(-1.28%)
Dec 30, 2020 3.930 3.949 3.760 3.823 390,177 -0.04(-1.01%)
Dec 29, 2020 4.057 4.066 3.754 3.862 469,326 -0.24(-5.94%)
Dec 28, 2020 4.193 4.242 4.037 4.105 298,686 -0.07(-1.64%)
Dec 24, 2020 4.398 4.420 4.096 4.174 295,029 -0.24(-5.52%)
Dec 23, 2020 4.583 4.856 4.339 4.417 891,579 -0.08(-1.74%)
Dec 22, 2020 4.193 4.612 4.018 4.495 2,065,766 +0.43(+10.55%)
Dec 21, 2020 3.910 4.105 3.871 4.066 738,930 +0.16(+3.99%)
Dec 18, 2020 3.862 3.969 3.810 3.910 373,889 +0.07(+1.78%)
Dec 17, 2020 4.027 4.066 3.725 3.842 849,883 -0.19(-4.60%)
Dec 16, 2020 4.096 4.105 3.803 4.027 454,763 -0.08(-1.90%)
Dec 15, 2020 3.706 4.271 3.657 4.105 1,391,797 +0.39(+10.50%)
Dec 14, 2020 3.871 3.881 3.618 3.715 430,366 -0.07(-1.80%)
Dec 11, 2020 3.852 3.901 3.667 3.784 533,863 -0.11(-2.76%)
Dec 10, 2020 4.086 4.144 3.842 3.891 1,211,904 +0.18(+4.72%)
Dec 09, 2020 4.144 4.310 3.706 3.715 1,174,741 -0.52(-12.21%)
Dec 08, 2020 4.583 4.817 4.115 4.232 1,302,151 -0.35(-7.66%)
Dec 07, 2020 3.988 4.788 3.793 4.583 3,773,355 +0.29(+6.82%)
Dec 04, 2020 4.886 6.007 4.232 4.291 121,128,608 +0.84(+24.29%)
Dec 03, 2020 3.501 3.550 3.316 3.452 356,033 -0.02(-0.56%)
Dec 02, 2020 3.257 3.530 3.111 3.472 460,739 +0.06(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.