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 )

3.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2022 4.730 4.752 4.390 4.420 118,857 -0.35(-7.34%)
May 27, 2022 4.770 4.880 4.680 4.770 200,887 -0.01(-0.21%)
May 26, 2022 4.920 5.000 4.750 4.780 94,062 -0.13(-2.65%)
May 25, 2022 4.700 4.950 4.700 4.910 125,379 +0.19(+4.03%)
May 24, 2022 4.410 4.750 4.220 4.720 306,754 +0.21(+4.66%)
May 23, 2022 4.310 4.572 4.280 4.510 191,098 +0.07(+1.58%)
May 20, 2022 3.890 4.440 3.760 4.440 673,528 +0.55(+14.14%)
May 19, 2022 4.070 4.180 3.763 3.890 479,983 -0.15(-3.71%)
May 18, 2022 3.460 4.196 3.442 4.040 1,371,912 +0.39(+10.68%)
May 17, 2022 4.060 4.160 3.530 3.650 26,102,664 +0.43(+13.35%)
May 16, 2022 3.180 3.298 3.110 3.220 380,066 +0.05(+1.58%)
May 13, 2022 3.000 3.200 3.000 3.170 42,911 +0.24(+8.19%)
May 12, 2022 2.790 3.000 2.770 2.930 77,037 +0.01(+0.34%)
May 11, 2022 3.280 3.280 2.920 2.920 56,864 -0.19(-5.96%)
May 10, 2022 3.470 3.470 3.070 3.105 52,670 -0.31(-9.21%)
May 09, 2022 3.590 3.600 3.410 3.420 75,273 -0.24(-6.56%)
May 06, 2022 3.900 3.920 3.540 3.660 58,281 -0.28(-7.11%)
May 05, 2022 3.970 4.040 3.866 3.940 19,616 -0.13(-3.19%)
May 04, 2022 4.080 4.100 3.960 4.070 19,002 -0.03(-0.73%)
May 03, 2022 4.140 4.140 3.999 4.100 17,359 +0.00(+0.00%)
May 02, 2022 3.970 4.100 3.910 4.100 30,010 +0.12(+3.02%)
Apr 29, 2022 4.000 4.080 3.850 3.980 16,617 -0.01(-0.25%)
Apr 28, 2022 4.030 4.083 3.890 3.990 47,061 +0.05(+1.27%)
Apr 27, 2022 4.060 4.130 3.940 3.940 31,758 -0.12(-2.96%)
Apr 26, 2022 4.320 4.330 4.040 4.060 30,181 -0.29(-6.67%)
Apr 25, 2022 4.240 4.390 4.090 4.350 48,225 +0.00(+0.00%)
Apr 22, 2022 4.427 4.500 4.340 4.350 28,941 -0.14(-3.17%)
Apr 21, 2022 5.000 5.000 4.420 4.493 107,837 -0.47(-9.42%)
Apr 20, 2022 4.920 5.020 4.900 4.960 24,764 +0.06(+1.22%)
Apr 19, 2022 4.900 5.070 4.880 4.900 29,641 +0.01(+0.20%)
Apr 18, 2022 4.910 4.985 4.875 4.890 38,609 -0.12(-2.40%)
Apr 14, 2022 5.090 5.150 4.980 5.010 20,825 -0.14(-2.72%)
Apr 13, 2022 4.860 5.170 4.860 5.150 40,323 +0.24(+4.89%)
Apr 12, 2022 5.120 5.120 4.900 4.910 58,150 -0.11(-2.19%)
Apr 11, 2022 5.110 5.155 5.020 5.020 31,533 -0.12(-2.33%)
Apr 08, 2022 5.060 5.260 5.016 5.140 32,535 +0.00(+0.00%)
Apr 07, 2022 5.310 5.310 4.960 5.140 124,256 -0.17(-3.20%)
Apr 06, 2022 4.890 5.340 4.850 5.310 103,451 +0.36(+7.27%)
Apr 05, 2022 5.080 5.090 4.810 4.950 141,105 -0.14(-2.75%)
Apr 04, 2022 5.270 5.380 5.000 5.090 194,243 -0.01(-0.20%)
Apr 01, 2022 5.620 5.690 5.000 5.100 316,062 -0.56(-9.89%)
Mar 31, 2022 5.830 5.930 5.650 5.660 108,977 -0.14(-2.41%)
Mar 30, 2022 6.010 6.030 5.695 5.800 270,908 -0.21(-3.49%)
Mar 29, 2022 5.850 6.130 5.810 6.010 117,616 +0.02(+0.33%)
Mar 28, 2022 6.030 6.150 5.710 5.990 192,038 -0.04(-0.66%)
Mar 25, 2022 6.040 6.150 5.911 6.030 53,336 -0.07(-1.15%)
Mar 24, 2022 6.170 6.240 6.000 6.100 46,040 -0.01(-0.16%)
Mar 23, 2022 6.200 6.390 6.100 6.110 108,109 -0.09(-1.45%)
Mar 22, 2022 6.100 6.350 6.090 6.200 88,466 +0.13(+2.14%)
Mar 21, 2022 6.120 6.220 5.950 6.070 49,635 +0.03(+0.50%)
Mar 18, 2022 5.940 6.263 5.930 6.040 119,748 +0.05(+0.83%)
Mar 17, 2022 5.990 6.090 5.940 5.990 78,467 +0.00(+0.00%)
Mar 16, 2022 5.850 6.090 5.750 5.990 120,279 +0.18(+3.10%)
Mar 15, 2022 5.550 5.890 5.500 5.810 213,544 +0.22(+3.94%)
Mar 14, 2022 6.120 6.120 5.570 5.590 134,365 -0.47(-7.76%)
Mar 11, 2022 6.140 6.320 5.960 6.060 67,596 -0.05(-0.82%)
Mar 10, 2022 6.160 6.700 5.910 6.110 434,483 -0.29(-4.53%)
Mar 09, 2022 6.490 6.500 6.070 6.400 182,098 -0.03(-0.54%)
Mar 08, 2022 6.510 7.600 6.100 6.435 2,959,847 +0.20(+3.29%)
Mar 07, 2022 5.590 6.550 5.590 6.230 1,029,781 +0.47(+8.16%)
Mar 04, 2022 5.900 6.000 5.500 5.760 146,497 -0.24(-4.00%)
Mar 03, 2022 6.190 6.190 5.870 6.000 55,078 -0.13(-2.12%)
Mar 02, 2022 6.100 6.225 6.030 6.130 67,338 +0.05(+0.82%)
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.