Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
6.04
-0.41 (-6.36%)
At close: Nov 20, 2024, 4:00 PM
6.45
+0.41 (6.79%)
After-hours: Nov 20, 2024, 4:24 PM EST

Pioneer Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.526.525.976.046.04-6.36%130,562
Nov 19, 20246.376.536.166.456.451.26%261,786
Nov 18, 20246.236.496.036.376.373.58%280,872
Nov 15, 20246.026.806.006.156.150.33%358,707
Nov 14, 20246.156.625.906.136.13-0.33%686,233
Nov 13, 20246.026.265.906.156.152.16%117,305
Nov 12, 20246.336.335.956.026.02-2.75%106,875
Nov 11, 20246.556.556.106.196.19-1.90%54,021
Nov 8, 20245.796.425.796.316.317.50%102,066
Nov 7, 20245.755.935.755.875.87-1.01%77,854
Nov 6, 20246.306.305.865.935.93-4.82%140,844
Nov 5, 20246.046.305.906.236.232.13%88,701
Nov 4, 20246.166.465.956.106.100.25%121,647
Nov 1, 20246.156.505.936.096.09-1.06%194,444
Oct 31, 20246.906.906.026.156.15-7.10%262,933
Oct 30, 20247.007.006.356.626.624.58%871,053
Oct 29, 20246.386.456.136.336.33-0.47%75,436
Oct 28, 20246.296.436.236.366.361.60%50,744
Oct 25, 20246.286.396.196.266.26-0.32%42,529
Oct 24, 20246.106.296.036.286.282.11%38,467
Oct 23, 20246.206.325.876.156.15-71,282
Oct 22, 20245.986.235.886.156.152.33%54,598
Oct 21, 20246.146.325.986.016.01-1.48%49,102
Oct 18, 20245.916.175.886.106.102.18%70,550
Oct 17, 20246.106.175.815.975.97-0.83%70,251
Oct 16, 20245.946.165.826.026.022.56%69,006
Oct 15, 20245.845.995.705.875.870.51%56,314
Oct 14, 20245.926.055.785.845.84-2.34%66,549
Oct 11, 20245.856.115.825.985.982.22%138,159
Oct 10, 20245.855.855.225.855.85-1.35%234,272
Oct 9, 20244.926.004.685.935.9316.05%407,990
Oct 8, 20245.025.164.875.115.112.40%196,225
Oct 7, 20244.605.094.514.994.998.48%288,216
Oct 4, 20244.634.724.524.604.60-38,044
Oct 3, 20244.704.734.544.604.60-1.50%63,005
Oct 2, 20244.724.814.614.674.67-2.30%58,762
Oct 1, 20244.664.824.614.784.781.92%68,985
Sep 30, 20244.624.744.604.694.692.40%61,130
Sep 27, 20244.734.754.554.584.58-3.17%136,363
Sep 26, 20244.734.804.664.734.731.50%93,419
Sep 25, 20244.654.704.584.664.660.22%27,392
Sep 24, 20244.664.834.614.654.65-119,663
Sep 23, 20244.634.704.554.654.651.75%38,468
Sep 20, 20244.784.784.554.574.57-5.38%92,217
Sep 19, 20244.905.024.724.834.83-2.42%123,201
Sep 18, 20245.155.254.924.954.95-4.26%120,956
Sep 17, 20244.785.304.735.175.179.53%141,343
Sep 16, 20244.874.874.664.724.72-2.48%53,979
Sep 13, 20244.514.904.514.844.848.28%109,403
Sep 12, 20244.554.794.404.474.47-3.87%139,636
Sep 11, 20244.264.864.204.654.658.90%281,190
Sep 10, 20244.264.404.184.274.27-40,918
Sep 9, 20244.134.334.124.274.272.64%42,077
Sep 6, 20244.214.213.994.164.160.24%54,425
Sep 5, 20244.114.184.034.154.150.97%36,937
Sep 4, 20244.144.174.094.114.11-2.14%44,686
Sep 3, 20244.284.284.104.204.20-2.10%35,963
Aug 30, 20244.294.314.194.294.290.94%24,577
Aug 29, 20244.344.364.204.254.25-1.16%52,008
Aug 28, 20244.284.344.234.304.30-53,471
Aug 27, 20244.284.334.264.304.30-0.69%37,420
Aug 26, 20244.324.404.214.334.33-0.46%63,709
Aug 23, 20244.294.464.164.354.351.87%36,542
Aug 22, 20244.154.333.864.274.273.14%96,798
Aug 21, 20244.254.344.144.144.14-3.27%120,497
Aug 20, 20244.354.374.234.284.28-1.61%58,925
Aug 19, 20244.434.504.354.354.35-2.90%89,674
Aug 16, 20244.474.754.424.484.48-109,218
Aug 15, 20244.704.704.444.484.48-2.40%89,225
Aug 14, 20244.504.684.454.594.593.38%132,398
Aug 13, 20244.354.464.344.444.441.60%41,681
Aug 12, 20244.474.604.204.374.37-2.67%95,140
Aug 9, 20244.474.504.404.494.49-33,659
Aug 8, 20244.504.584.404.494.491.35%54,677
Aug 7, 20244.384.644.354.434.430.91%109,491
Aug 6, 20244.214.674.184.394.395.28%102,893
Aug 5, 20244.104.233.904.174.17-4.14%103,533
Aug 2, 20244.554.654.344.354.35-4.40%79,476
Aug 1, 20244.794.794.514.554.55-5.01%31,468
Jul 31, 20244.854.954.794.794.79-1.24%26,325
Jul 30, 20244.944.994.764.854.851.25%69,152
Jul 29, 20244.975.134.764.794.796.44%189,619
Jul 26, 20244.404.524.404.504.501.81%71,879
Jul 25, 20244.444.534.394.424.42-3.07%30,469
Jul 24, 20244.604.654.494.564.56-1.94%61,628
Jul 23, 20244.484.674.484.654.652.42%37,633
Jul 22, 20244.484.574.354.544.542.25%64,625
Jul 19, 20244.374.474.204.444.440.68%41,999
Jul 18, 20244.694.764.394.414.41-6.37%56,692
Jul 17, 20244.884.904.654.714.71-2.48%52,063
Jul 16, 20244.955.004.774.834.83-1.02%59,084
Jul 15, 20244.804.944.644.884.881.67%94,196
Jul 12, 20244.884.884.674.804.80-0.83%84,305
Jul 11, 20244.764.884.644.844.842.33%119,173
Jul 10, 20244.504.944.504.734.734.65%194,942
Jul 9, 20244.344.704.344.524.526.86%122,312
Jul 8, 20244.354.384.104.234.23-3.42%47,873
Jul 5, 20244.314.434.214.384.381.39%60,160
Jul 3, 20244.204.354.184.324.323.60%34,325
Jul 2, 20244.314.324.144.174.17-4.14%59,910