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, 2023 5.340 5.550 5.290 5.490 89,319 +0.09(+1.70%)
May 30, 2023 5.610 5.630 5.390 5.398 88,555 -0.20(-3.61%)
May 26, 2023 5.830 5.950 5.490 5.600 104,588 -0.13(-2.27%)
May 25, 2023 5.680 5.863 5.640 5.730 37,885 +0.11(+1.96%)
May 24, 2023 5.550 5.750 5.550 5.620 38,254 -0.07(-1.23%)
May 23, 2023 5.930 5.990 5.600 5.690 56,995 -0.28(-4.69%)
May 22, 2023 6.010 6.300 5.910 5.970 82,852 -0.03(-0.50%)
May 19, 2023 5.650 6.100 5.650 6.000 139,069 +0.36(+6.38%)
May 18, 2023 5.380 5.790 5.360 5.640 126,247 +0.16(+2.92%)
May 17, 2023 5.300 5.590 5.180 5.480 76,259 +0.23(+4.38%)
May 16, 2023 5.640 5.670 4.780 5.250 272,111 -0.15(-2.78%)
May 15, 2023 5.830 5.900 5.320 5.400 171,347 -0.53(-8.97%)
May 12, 2023 5.750 6.020 5.520 5.932 86,228 +0.18(+3.16%)
May 11, 2023 6.210 6.210 5.610 5.750 111,572 -0.46(-7.41%)
May 10, 2023 6.410 6.450 6.127 6.210 84,833 +0.01(+0.16%)
May 09, 2023 5.840 6.200 5.710 6.200 64,541 +0.35(+5.98%)
May 08, 2023 5.750 5.900 5.600 5.850 116,975 +0.16(+2.81%)
May 05, 2023 5.360 5.930 5.300 5.690 169,654 +0.39(+7.36%)
May 04, 2023 5.400 5.427 5.170 5.300 58,891 -0.16(-2.93%)
May 03, 2023 5.310 5.570 5.310 5.460 32,705 +0.15(+2.82%)
May 02, 2023 5.560 5.688 5.180 5.310 92,563 -0.25(-4.50%)
May 01, 2023 5.000 5.670 5.000 5.560 243,531 +0.54(+10.87%)
Apr 28, 2023 5.060 5.190 5.010 5.015 84,235 -0.18(-3.46%)
Apr 27, 2023 5.160 5.390 4.990 5.195 165,481 +0.24(+4.74%)
Apr 26, 2023 5.890 5.960 4.900 4.960 379,349 -0.98(-16.50%)
Apr 25, 2023 6.320 6.900 5.720 5.940 666,818 -0.40(-6.31%)
Apr 24, 2023 5.630 6.440 5.530 6.340 536,352 +0.89(+16.33%)
Apr 21, 2023 5.060 5.490 4.900 5.450 237,383 +0.50(+10.10%)
Apr 20, 2023 4.670 5.210 4.670 4.950 81,150 +0.06(+1.23%)
Apr 19, 2023 5.190 5.190 4.720 4.890 134,819 -0.29(-5.60%)
Apr 18, 2023 5.300 5.350 5.040 5.180 118,847 -0.06(-1.15%)
Apr 17, 2023 4.920 5.490 4.752 5.240 246,255 +0.36(+7.38%)
Apr 14, 2023 4.630 4.980 4.461 4.880 183,647 +0.41(+9.05%)
Apr 13, 2023 4.500 4.555 4.410 4.475 59,192 -0.08(-1.65%)
Apr 12, 2023 4.360 4.600 4.360 4.550 99,218 +0.09(+2.02%)
Apr 11, 2023 4.350 4.600 4.340 4.460 177,192 +0.12(+2.65%)
Apr 10, 2023 3.640 4.400 3.630 4.345 264,857 +0.70(+19.37%)
Apr 06, 2023 3.720 3.750 3.600 3.640 58,409 -0.04(-1.09%)
Apr 05, 2023 3.900 3.900 3.590 3.680 129,659 -0.18(-4.66%)
Apr 04, 2023 3.970 3.970 3.620 3.860 221,603 -0.02(-0.52%)
Apr 03, 2023 3.560 3.910 3.508 3.880 576,062 +0.36(+10.23%)
Mar 31, 2023 3.180 3.570 2.950 3.520 760,723 +0.59(+20.14%)
Mar 30, 2023 2.700 2.950 2.660 2.930 272,415 +0.28(+10.57%)
Mar 29, 2023 2.560 2.710 2.551 2.650 76,332 +0.06(+2.32%)
Mar 28, 2023 2.650 2.670 2.561 2.590 15,888 -0.06(-2.08%)
Mar 27, 2023 2.700 2.700 2.551 2.645 32,701 +0.02(+0.95%)
Mar 24, 2023 2.570 2.670 2.570 2.620 13,873 +0.02(+0.77%)
Mar 23, 2023 2.610 2.660 2.540 2.600 64,239 -0.05(-1.89%)
Mar 22, 2023 2.590 2.668 2.580 2.650 20,163 +0.07(+2.71%)
Mar 21, 2023 2.690 2.690 2.520 2.580 64,652 -0.01(-0.39%)
Mar 20, 2023 2.580 2.810 2.521 2.590 80,105 -0.19(-6.83%)
Mar 17, 2023 2.800 2.800 2.750 2.780 39,561 +0.03(+1.09%)
Mar 16, 2023 2.760 2.820 2.750 2.750 13,007 -0.03(-1.08%)
Mar 15, 2023 2.900 2.920 2.750 2.780 36,554 -0.05(-1.77%)
Mar 14, 2023 2.880 2.940 2.811 2.830 40,319 -0.01(-0.35%)
Mar 13, 2023 2.820 2.940 2.790 2.840 83,650 -0.11(-3.73%)
Mar 10, 2023 2.880 2.980 2.779 2.950 63,991 +0.10(+3.51%)
Mar 09, 2023 2.770 2.880 2.770 2.850 55,125 +0.04(+1.42%)
Mar 08, 2023 2.810 2.810 2.750 2.810 27,131 -0.02(-0.71%)
Mar 07, 2023 2.870 2.870 2.810 2.830 12,837 -0.05(-1.74%)
Mar 06, 2023 2.760 2.880 2.760 2.880 37,902 +0.13(+4.73%)
Mar 03, 2023 2.810 2.850 2.750 2.750 35,519 -0.06(-2.14%)
Mar 02, 2023 2.870 2.870 2.750 2.810 17,116 -0.03(-1.06%)
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.