Power Solutions International, Inc. (PSIX)
OTCMKTS
· Delayed Price · Currency is USD
23.70
+2.31 (10.80%)
Oct 25, 2024, 3:57 PM EDT
PSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 18.57 | 21.89 | 18.51 | 21.34 | 21.34 | 14.73% | 215,995 |
| Oct 23, 2024 | 22.41 | 22.41 | 16.23 | 18.60 | 18.60 | -19.45% | 529,100 |
| Oct 22, 2024 | 24.30 | 24.60 | 21.16 | 23.09 | 23.09 | -5.99% | 172,536 |
| Oct 21, 2024 | 24.73 | 24.92 | 23.89 | 24.56 | 24.56 | 1.32% | 127,808 |
| Oct 18, 2024 | 25.10 | 25.10 | 24.04 | 24.24 | 24.24 | -2.77% | 146,301 |
| Oct 17, 2024 | 24.49 | 25.29 | 24.49 | 24.93 | 24.93 | 1.76% | 153,700 |
| Oct 16, 2024 | 24.90 | 24.90 | 23.54 | 24.50 | 24.50 | 0.37% | 161,112 |
| Oct 15, 2024 | 23.55 | 25.25 | 23.00 | 24.41 | 24.41 | 3.92% | 308,321 |
| Oct 14, 2024 | 22.55 | 24.25 | 21.95 | 23.49 | 23.49 | 7.21% | 270,700 |
| Oct 11, 2024 | 20.27 | 22.41 | 19.07 | 21.91 | 21.91 | 9.50% | 196,400 |
| Oct 10, 2024 | 22.40 | 22.40 | 19.25 | 20.01 | 20.01 | -8.63% | 173,010 |
| Oct 9, 2024 | 23.20 | 23.20 | 21.25 | 21.90 | 21.90 | -5.40% | 175,115 |
| Oct 8, 2024 | 22.55 | 23.15 | 22.45 | 23.15 | 23.15 | 2.89% | 114,702 |
| Oct 7, 2024 | 21.25 | 22.65 | 21.09 | 22.50 | 22.50 | 6.89% | 214,600 |
| Oct 4, 2024 | 20.75 | 21.10 | 20.45 | 21.05 | 21.05 | 1.94% | 100,300 |
| Oct 3, 2024 | 20.70 | 20.75 | 20.00 | 20.65 | 20.65 | 0.73% | 68,043 |
| Oct 2, 2024 | 20.94 | 20.94 | 18.91 | 20.50 | 20.50 | -1.20% | 121,200 |
| Oct 1, 2024 | 20.55 | 20.80 | 20.20 | 20.75 | 20.75 | 0.97% | 125,000 |
| Sep 30, 2024 | 20.48 | 20.82 | 20.11 | 20.55 | 20.55 | 3.79% | 206,543 |
| Sep 27, 2024 | 19.70 | 20.25 | 19.60 | 19.80 | 19.80 | 1.90% | 74,100 |
| Sep 26, 2024 | 19.79 | 19.95 | 18.86 | 19.43 | 19.43 | -2.36% | 82,800 |
| Sep 25, 2024 | 20.06 | 20.25 | 19.70 | 19.90 | 19.90 | -0.40% | 63,300 |
| Sep 24, 2024 | 19.65 | 20.25 | 19.52 | 19.98 | 19.98 | 1.78% | 204,100 |
| Sep 23, 2024 | 17.91 | 19.65 | 17.91 | 19.63 | 19.63 | 9.91% | 223,500 |
| Sep 20, 2024 | 17.60 | 18.39 | 17.25 | 17.86 | 17.86 | 2.35% | 85,700 |
| Sep 19, 2024 | 17.30 | 17.75 | 17.18 | 17.45 | 17.45 | 1.10% | 95,527 |
| Sep 18, 2024 | 17.58 | 17.58 | 17.09 | 17.26 | 17.26 | -0.52% | 49,200 |
| Sep 17, 2024 | 17.28 | 17.70 | 17.05 | 17.35 | 17.35 | 2.00% | 67,200 |
| Sep 16, 2024 | 17.20 | 17.78 | 17.01 | 17.01 | 17.01 | -1.10% | 62,229 |
| Sep 13, 2024 | 17.49 | 17.79 | 17.10 | 17.20 | 17.20 | -1.66% | 60,730 |
| Sep 12, 2024 | 18.31 | 18.80 | 17.24 | 17.49 | 17.49 | -6.17% | 94,303 |
| Sep 11, 2024 | 18.00 | 18.80 | 17.19 | 18.64 | 18.64 | -1.38% | 71,300 |
| Sep 10, 2024 | 17.21 | 18.90 | 17.21 | 18.90 | 18.90 | 9.44% | 56,527 |
| Sep 9, 2024 | 18.65 | 19.25 | 16.92 | 17.27 | 17.27 | -9.11% | 169,149 |
| Sep 6, 2024 | 19.62 | 19.70 | 18.40 | 19.00 | 19.00 | -1.86% | 56,800 |
| Sep 5, 2024 | 19.70 | 19.80 | 17.50 | 19.36 | 19.36 | -1.22% | 149,400 |
| Sep 4, 2024 | 19.35 | 19.75 | 19.35 | 19.60 | 19.60 | -0.15% | 76,900 |
| Sep 3, 2024 | 19.45 | 20.25 | 19.29 | 19.63 | 19.63 | 1.34% | 129,020 |
| Aug 30, 2024 | 19.40 | 20.00 | 19.10 | 19.37 | 19.37 | 0.10% | 70,800 |
| Aug 29, 2024 | 18.99 | 19.75 | 18.99 | 19.35 | 19.35 | 1.79% | 149,920 |
| Aug 28, 2024 | 20.00 | 20.00 | 18.45 | 19.01 | 19.01 | -4.76% | 127,406 |
| Aug 27, 2024 | 20.50 | 20.50 | 19.52 | 19.96 | 19.96 | -3.81% | 192,700 |
| Aug 26, 2024 | 18.20 | 20.90 | 17.99 | 20.75 | 20.75 | 15.53% | 351,325 |
| Aug 23, 2024 | 17.35 | 18.31 | 17.35 | 17.96 | 17.96 | 4.78% | 224,700 |
| Aug 22, 2024 | 17.40 | 17.65 | 16.80 | 17.14 | 17.14 | -1.04% | 126,338 |
| Aug 21, 2024 | 17.46 | 17.64 | 16.70 | 17.32 | 17.32 | -0.46% | 155,443 |
| Aug 20, 2024 | 17.24 | 17.55 | 15.55 | 17.40 | 17.40 | 1.10% | 228,600 |
| Aug 19, 2024 | 17.26 | 17.50 | 15.25 | 17.21 | 17.21 | -0.29% | 327,400 |
| Aug 16, 2024 | 14.65 | 17.64 | 14.26 | 17.26 | 17.26 | 18.79% | 298,800 |
| Aug 15, 2024 | 12.95 | 14.79 | 12.66 | 14.53 | 14.53 | 15.87% | 323,835 |
| Aug 14, 2024 | 11.70 | 12.99 | 11.65 | 12.54 | 12.54 | 8.57% | 222,900 |
| Aug 13, 2024 | 12.40 | 12.69 | 10.76 | 11.55 | 11.55 | -6.93% | 249,414 |
| Aug 12, 2024 | 11.85 | 13.17 | 11.50 | 12.41 | 12.41 | 10.80% | 101,300 |
| Aug 9, 2024 | 12.50 | 12.50 | 10.20 | 11.20 | 11.20 | -12.16% | 165,227 |
| Aug 8, 2024 | 13.99 | 14.21 | 12.26 | 12.75 | 12.75 | -8.73% | 114,600 |
| Aug 7, 2024 | 13.23 | 14.87 | 13.21 | 13.97 | 13.97 | 8.72% | 251,545 |
| Aug 6, 2024 | 11.80 | 13.33 | 11.80 | 12.85 | 12.85 | 15.66% | 106,000 |
| Aug 5, 2024 | 9.60 | 12.48 | 9.01 | 11.11 | 11.11 | 3.35% | 223,300 |
| Aug 2, 2024 | 12.10 | 12.25 | 9.59 | 10.75 | 10.75 | -11.16% | 198,140 |
| Aug 1, 2024 | 13.33 | 13.70 | 10.51 | 12.10 | 12.10 | -11.68% | 218,400 |
| Jul 31, 2024 | 14.35 | 14.83 | 10.51 | 13.70 | 13.70 | -3.11% | 353,100 |
| Jul 30, 2024 | 13.59 | 14.67 | 13.50 | 14.14 | 14.14 | 5.52% | 189,900 |
| Jul 29, 2024 | 11.95 | 13.72 | 11.63 | 13.40 | 13.40 | 12.61% | 232,529 |
| Jul 26, 2024 | 11.66 | 12.00 | 11.65 | 11.90 | 11.90 | 0.34% | 154,900 |
| Jul 25, 2024 | 11.64 | 11.95 | 11.30 | 11.86 | 11.86 | 2.24% | 165,200 |
| Jul 24, 2024 | 11.59 | 11.64 | 11.25 | 11.60 | 11.60 | - | 111,600 |
| Jul 23, 2024 | 11.58 | 11.62 | 11.28 | 11.60 | 11.60 | 0.17% | 112,900 |
| Jul 22, 2024 | 10.50 | 11.79 | 10.35 | 11.58 | 11.58 | 12.43% | 189,660 |
| Jul 19, 2024 | 11.48 | 11.48 | 9.20 | 10.30 | 10.30 | -9.17% | 73,940 |
| Jul 18, 2024 | 11.25 | 12.89 | 11.10 | 11.34 | 11.34 | 1.25% | 149,214 |
| Jul 17, 2024 | 11.36 | 11.38 | 10.30 | 11.20 | 11.20 | 1.82% | 68,519 |
| Jul 16, 2024 | 11.60 | 11.65 | 9.36 | 11.00 | 11.00 | -5.17% | 113,044 |
| Jul 15, 2024 | 11.45 | 11.75 | 10.80 | 11.60 | 11.60 | 3.11% | 164,138 |
| Jul 12, 2024 | 9.04 | 11.44 | 9.04 | 11.25 | 11.25 | 24.45% | 192,936 |
| Jul 11, 2024 | 10.10 | 10.85 | 7.94 | 9.04 | 9.04 | -12.66% | 192,613 |
| Jul 10, 2024 | 13.06 | 13.06 | 7.34 | 10.35 | 10.35 | -21.47% | 471,594 |
| Jul 9, 2024 | 11.93 | 13.49 | 11.76 | 13.18 | 13.18 | 14.81% | 213,142 |
| Jul 8, 2024 | 10.73 | 12.49 | 10.66 | 11.48 | 11.48 | 9.33% | 244,277 |
| Jul 5, 2024 | 10.03 | 10.65 | 9.13 | 10.50 | 10.50 | 5.53% | 139,861 |
| Jul 3, 2024 | 9.00 | 10.50 | 8.85 | 9.95 | 9.95 | 3.43% | 162,035 |
| Jul 2, 2024 | 7.09 | 10.68 | 7.09 | 9.62 | 9.62 | 35.49% | 388,576 |
| Jul 1, 2024 | 6.40 | 7.38 | 6.33 | 7.10 | 7.10 | 11.46% | 142,971 |
| Jun 28, 2024 | 6.65 | 6.65 | 6.33 | 6.37 | 6.37 | -3.63% | 18,516 |
| Jun 27, 2024 | 6.90 | 6.90 | 6.55 | 6.61 | 6.61 | 1.07% | 21,471 |
| Jun 26, 2024 | 6.23 | 7.06 | 6.23 | 6.54 | 6.54 | 5.31% | 49,207 |
| Jun 25, 2024 | 6.60 | 6.81 | 6.21 | 6.21 | 6.21 | -7.31% | 26,769 |
| Jun 24, 2024 | 6.79 | 6.90 | 6.47 | 6.70 | 6.70 | 0.90% | 43,595 |
| Jun 21, 2024 | 6.53 | 6.79 | 6.53 | 6.64 | 6.64 | 1.68% | 9,501 |
| Jun 20, 2024 | 6.61 | 7.75 | 6.29 | 6.53 | 6.53 | 0.46% | 65,286 |
| Jun 18, 2024 | 5.70 | 6.98 | 5.70 | 6.50 | 6.50 | 12.07% | 42,942 |
| Jun 17, 2024 | 5.70 | 5.83 | 5.35 | 5.80 | 5.80 | 1.40% | 16,033 |
| Jun 14, 2024 | 5.30 | 5.83 | 5.30 | 5.72 | 5.72 | 11.07% | 5,844 |
| Jun 13, 2024 | 5.35 | 5.55 | 5.15 | 5.15 | 5.15 | -1.90% | 17,397 |
| Jun 12, 2024 | 5.10 | 5.37 | 5.00 | 5.25 | 5.25 | 3.55% | 18,868 |
| Jun 11, 2024 | 4.99 | 5.44 | 4.99 | 5.07 | 5.07 | 3.47% | 31,305 |
| Jun 10, 2024 | 4.72 | 5.44 | 4.72 | 4.90 | 4.90 | 4.03% | 35,011 |
| Jun 7, 2024 | 4.57 | 4.77 | 4.57 | 4.71 | 4.71 | 5.37% | 31,242 |
| Jun 6, 2024 | 4.40 | 4.49 | 4.33 | 4.47 | 4.47 | 1.59% | 42,119 |
| Jun 5, 2024 | 4.46 | 4.58 | 4.40 | 4.40 | 4.40 | -0.90% | 18,149 |
| Jun 4, 2024 | 4.56 | 4.68 | 4.44 | 4.44 | 4.44 | -1.33% | 29,537 |