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 )

4.100 +0.070 (+1.74%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 18, 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 (%)
Aug 30, 2019 3.973 3.973 3.848 3.848 3,334 -0.01(-0.36%)
Aug 29, 2019 3.924 3.924 3.862 3.862 1,380 +0.04(+1.08%)
Aug 28, 2019 3.869 3.869 3.811 3.821 62,862 +0.04(+1.09%)
Aug 27, 2019 4.007 4.007 3.776 3.780 94,334 -0.19(-4.70%)
Aug 26, 2019 4.007 4.007 3.966 3.966 935 +0.07(+1.77%)
Aug 23, 2019 3.966 3.966 3.835 3.897 39,147 +0.03(+0.89%)
Aug 22, 2019 3.807 3.931 3.807 3.862 8,519 -0.17(-4.27%)
Aug 20, 2019 4.035 4.035 4.035 0 +0.39(+10.74%)
Aug 19, 2019 3.724 3.724 3.635 3.643 49,200 -0.08(-2.17%)
Aug 16, 2019 3.724 3.724 3.724 3.724 144 +0.18(+4.94%)
Aug 15, 2019 3.549 3.549 3.549 3.549 1,449 -0.07(-1.99%)
Aug 14, 2019 3.586 3.835 3.586 3.621 15,705 -0.10(-2.60%)
Aug 13, 2019 3.717 3.717 3.717 3.717 324 +0.00(+0.00%)
Aug 12, 2019 3.717 3.717 3.717 133 +0.00(+0.00%)
Aug 09, 2019 3.586 3.724 3.586 3.717 2,174 +0.13(+3.65%)
Aug 08, 2019 3.586 3.586 3.586 3.586 809 +0.00(+0.00%)
Aug 07, 2019 3.628 3.628 3.586 3.586 14,900 -0.03(-0.95%)
Aug 06, 2019 3.655 3.669 3.559 3.621 8,045 -0.05(-1.27%)
Aug 05, 2019 3.667 3.667 3.667 3.667 226 +0.07(+1.87%)
Aug 02, 2019 3.600 3.600 3.600 7 +0.00(+0.00%)
Aug 01, 2019 3.690 3.728 3.600 3.600 2,280 -0.09(-2.43%)
Jul 31, 2019 3.780 3.780 3.690 3.690 2,740 +0.00(+0.00%)
Jul 30, 2019 3.752 3.752 3.690 3.690 1,275 +0.00(+0.00%)
Jul 29, 2019 3.752 3.759 3.614 3.690 39,639 -0.03(-0.93%)
Jul 26, 2019 3.731 3.759 3.724 3.724 9,569 -0.07(-1.82%)
Jul 25, 2019 3.793 3.793 3.793 28 +0.00(+0.00%)
Jul 24, 2019 3.793 3.793 3.793 3.793 1,042 +0.00(+0.00%)
Jul 23, 2019 3.793 3.793 3.793 72 +0.00(+0.00%)
Jul 22, 2019 3.793 3.848 3.669 3.793 24,732 -0.06(-1.61%)
Jul 19, 2019 3.855 3.855 3.855 72 +0.00(+0.00%)
Jul 18, 2019 3.917 3.917 3.793 3.855 10,481 -0.03(-0.89%)
Jul 17, 2019 3.793 3.904 3.793 3.890 2,865 +0.01(+0.36%)
Jul 16, 2019 3.883 3.904 3.745 3.876 18,735 +0.01(+0.18%)
Jul 15, 2019 3.842 3.869 3.835 3.869 3,820 +0.04(+1.08%)
Jul 12, 2019 3.862 3.862 3.828 3.828 6,089 -0.05(-1.39%)
Jul 11, 2019 3.882 3.966 3.862 3.882 5,199 -0.02(-0.39%)
Jul 10, 2019 3.862 3.931 3.862 3.897 7,162 +0.00(+0.00%)
Jul 09, 2019 3.883 3.897 3.862 3.897 7,152 +0.03(+0.89%)
Jul 08, 2019 3.805 3.966 3.801 3.862 18,195 +0.00(+0.00%)
Jul 05, 2019 3.812 3.929 3.812 3.862 8,989 +0.01(+0.36%)
Jul 03, 2019 3.793 3.965 3.793 3.848 15,949 -0.19(-4.62%)
Jul 02, 2019 3.890 4.050 3.807 4.035 54,387 +0.10(+2.63%)
Jul 01, 2019 4.138 4.662 3.724 3.931 975,709 +0.66(+20.00%)
Jun 28, 2019 3.375 3.375 3.255 3.276 6,089 +0.01(+0.42%)
Jun 27, 2019 3.551 3.551 3.262 3.262 10,668 -0.08(-2.47%)
Jun 26, 2019 3.366 3.483 3.345 3.345 5,814 -0.17(-4.72%)
Jun 25, 2019 3.386 3.511 3.386 3.511 1,322 -0.01(-0.20%)
Jun 24, 2019 3.221 3.524 3.221 3.517 961 +0.26(+7.82%)
Jun 21, 2019 3.386 3.497 3.262 3.262 1,594 -0.06(-1.66%)
Jun 20, 2019 3.504 3.552 3.214 3.317 7,120 -0.27(-7.50%)
Jun 19, 2019 3.290 3.586 3.207 3.586 15,460 +0.21(+6.12%)
Jun 18, 2019 3.214 3.380 3.214 3.380 345 -0.03(-0.81%)
Jun 17, 2019 3.307 3.428 3.307 3.407 2,921 +0.08(+2.28%)
Jun 14, 2019 3.414 3.414 3.186 3.331 1,594 -0.08(-2.42%)
Jun 13, 2019 3.414 3.414 3.414 3.414 830 -0.00(-0.13%)
Jun 12, 2019 3.418 3.418 3.418 3.418 3,198 -0.00(-0.07%)
Jun 11, 2019 3.214 3.435 3.214 3.421 1,429 +0.07(+2.16%)
Jun 10, 2019 3.359 3.468 3.242 3.348 22,421 -0.10(-2.90%)
Jun 07, 2019 3.393 3.448 3.378 3.448 2,174 -0.07(-1.96%)
Jun 06, 2019 3.448 3.517 3.397 3.517 50,286 +0.07(+2.00%)
Jun 05, 2019 3.448 3.448 3.380 3.448 25,312 -0.14(-4.03%)
Jun 04, 2019 3.593 3.593 3.593 82 +0.00(+0.00%)
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.