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 -0.090 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 3.517 3.759 3.517 3.724 2,113 +0.21(+5.88%)
May 27, 2016 3.538 3.518 3.518 3.518 3,624 -0.16(-4.31%)
May 26, 2016 3.563 3.690 3.563 3.676 1,899 -0.08(-2.20%)
May 24, 2016 3.793 3.759 3.759 3.759 2 -0.05(-1.27%)
May 23, 2016 3.959 3.966 3.807 3.807 1,449 -0.23(-5.80%)
May 20, 2016 3.973 4.042 3.945 4.042 736 +0.11(+2.81%)
May 19, 2016 3.986 3.986 3.931 3.931 5,743 +0.00(+0.00%)
May 18, 2016 4.138 4.138 3.931 3.931 1,847 -0.08(-2.06%)
May 17, 2016 4.136 4.136 4.014 4.014 1,026 -0.12(-3.00%)
May 16, 2016 4.138 4.138 4.138 4.138 800 +0.20(+5.08%)
May 13, 2016 4.400 4.400 3.938 3.938 4,639 +0.00(+0.00%)
May 12, 2016 4.138 4.138 3.938 3.938 6,233 +0.01(+0.18%)
May 11, 2016 4.138 4.138 3.931 3.931 11,220 -0.06(-1.38%)
May 10, 2016 4.000 4.000 3.931 3.986 6,114 +0.06(+1.40%)
May 09, 2016 4.138 4.138 3.800 3.931 4,764 +0.17(+4.59%)
May 05, 2016 3.621 3.759 3.759 3.759 869 +0.03(+0.83%)
May 02, 2016 3.642 3.728 3.728 3.728 57 -0.24(-6.00%)
Apr 29, 2016 3.966 3.966 3.966 3.966 724 +0.41(+11.60%)
Apr 28, 2016 3.621 3.621 3.554 3.554 5,677 +0.04(+1.03%)
Apr 27, 2016 3.517 3.517 3.517 3.517 1,538 +0.00(+0.00%)
Apr 26, 2016 3.517 3.517 3.517 3.517 1,188 -0.08(-2.30%)
Apr 25, 2016 3.607 3.614 3.586 3.600 1,319 +0.14(+3.98%)
Apr 22, 2016 3.517 3.538 3.442 3.462 4,268 -0.12(-3.46%)
Apr 21, 2016 3.483 3.586 3.483 3.586 3,492 +0.14(+4.00%)
Apr 20, 2016 3.517 3.586 3.448 3.448 6,807 +0.00(+0.00%)
Apr 19, 2016 3.311 3.547 3.207 3.448 49,348 +0.13(+3.98%)
Apr 18, 2016 3.317 3.317 3.276 3.316 2,991 +0.14(+4.30%)
Apr 15, 2016 3.179 3.364 3.179 3.179 6,875 +0.01(+0.22%)
Apr 14, 2016 3.269 3.275 3.173 3.173 3,672 +0.01(+0.22%)
Apr 13, 2016 3.076 3.255 3.076 3.166 4,559 +0.07(+2.23%)
Apr 12, 2016 3.150 3.276 3.035 3.097 18,761 -0.18(-5.47%)
Apr 11, 2016 3.255 3.276 3.069 3.276 16,740 -0.13(-3.85%)
Apr 08, 2016 3.414 3.414 3.255 3.407 7,746 +0.08(+2.49%)
Apr 07, 2016 3.321 3.328 3.321 3.324 3,050 -0.02(-0.62%)
Apr 06, 2016 3.421 3.421 3.255 3.345 5,203 -0.16(-4.53%)
Apr 05, 2016 3.551 3.551 3.504 3.504 1,461 -0.08(-2.12%)
Apr 04, 2016 3.585 3.585 3.580 3.580 653 +0.10(+2.77%)
Apr 01, 2016 3.586 3.586 3.483 3.483 3,110 +0.00(+0.00%)
Mar 31, 2016 3.414 3.952 3.414 3.483 131,072 +0.10(+3.06%)
Mar 30, 2016 3.062 3.380 3.062 3.380 45,520 +0.35(+11.62%)
Mar 29, 2016 2.931 3.752 2.924 3.028 43,794 +0.10(+3.30%)
Mar 28, 2016 2.635 3.028 2.635 2.931 2,334 +0.02(+0.68%)
Mar 22, 2016 2.911 2.911 2.911 2.911 434 +0.01(+0.51%)
Mar 21, 2016 2.621 3.448 2.610 2.897 15,469 +0.14(+5.26%)
Mar 18, 2016 2.759 2.828 2.690 2.752 21,048 +0.07(+2.57%)
Mar 17, 2016 2.680 2.758 2.680 2.683 2,109 -0.07(-2.51%)
Mar 16, 2016 2.752 2.752 2.752 2.752 1,464 -0.01(-0.25%)
Mar 15, 2016 2.724 2.759 2.724 2.759 16,384 +0.00(+0.00%)
Mar 14, 2016 2.538 2.765 2.538 2.759 44,131 +0.22(+8.70%)
Mar 11, 2016 2.538 2.538 2.538 2.538 1,454 +0.00(+0.00%)
Mar 10, 2016 2.538 2.538 2.538 2.538 289 +0.13(+5.44%)
Mar 09, 2016 2.552 2.552 2.407 2.407 1,067 -0.08(-3.32%)
Mar 08, 2016 2.483 2.496 2.421 2.490 3,977 +0.01(+0.28%)
Mar 07, 2016 2.559 2.559 2.469 2.483 3,143 +0.08(+3.45%)
Mar 04, 2016 2.241 2.373 2.373 2.400 28,064 +0.03(+1.16%)
Mar 03, 2016 2.317 2.414 2.220 2.373 18,972 +0.06(+2.38%)
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.