Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
4.030
-0.060 (-1.47%)
At close: Dec 20, 2024, 4:00 PM
4.240
+0.210 (5.21%)
After-hours: Dec 20, 2024, 4:59 PM EST
Pioneer Power Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 4.02 | 4.18 | 4.02 | 4.05 | 4.05 | -0.98% | 79,992 |
Dec 19, 2024 | 4.19 | 4.24 | 3.93 | 4.09 | 4.09 | -0.49% | 123,021 |
Dec 18, 2024 | 4.30 | 4.46 | 4.11 | 4.11 | 4.11 | -4.20% | 286,400 |
Dec 17, 2024 | 4.62 | 4.64 | 4.14 | 4.29 | 4.29 | -29.90% | 315,377 |
Dec 16, 2024 | 5.88 | 6.19 | 5.70 | 6.12 | 4.61 | 5.34% | 353,580 |
Dec 13, 2024 | 5.85 | 5.85 | 5.63 | 5.81 | 4.38 | 0.17% | 115,876 |
Dec 12, 2024 | 5.82 | 5.83 | 5.70 | 5.80 | 4.38 | -0.51% | 105,232 |
Dec 11, 2024 | 5.86 | 5.98 | 5.74 | 5.83 | 4.40 | 0.69% | 193,900 |
Dec 10, 2024 | 5.97 | 6.11 | 5.73 | 5.79 | 4.37 | -2.69% | 131,074 |
Dec 9, 2024 | 6.13 | 6.34 | 5.88 | 5.95 | 4.49 | -3.72% | 161,061 |
Dec 6, 2024 | 5.96 | 6.32 | 5.85 | 6.18 | 4.66 | 4.39% | 204,630 |
Dec 5, 2024 | 6.11 | 6.18 | 5.80 | 5.92 | 4.47 | -2.63% | 137,300 |
Dec 4, 2024 | 6.00 | 6.37 | 5.96 | 6.08 | 4.59 | 2.70% | 108,303 |
Dec 3, 2024 | 6.00 | 6.03 | 5.80 | 5.92 | 4.47 | -1.17% | 95,320 |
Dec 2, 2024 | 6.01 | 6.07 | 5.88 | 5.99 | 4.52 | 0.67% | 99,800 |
Nov 29, 2024 | 5.98 | 6.08 | 5.90 | 5.95 | 4.49 | -0.34% | 32,205 |
Nov 27, 2024 | 5.87 | 6.02 | 5.81 | 5.97 | 4.51 | 1.19% | 81,800 |
Nov 26, 2024 | 6.00 | 6.00 | 5.76 | 5.90 | 4.45 | -1.34% | 112,011 |
Nov 25, 2024 | 6.27 | 6.29 | 5.91 | 5.98 | 4.51 | -3.70% | 106,648 |
Nov 22, 2024 | 6.23 | 6.30 | 6.14 | 6.21 | 4.69 | 0.49% | 37,900 |
Nov 21, 2024 | 6.05 | 6.26 | 5.95 | 6.18 | 4.66 | 2.32% | 81,000 |
Nov 20, 2024 | 6.52 | 6.52 | 5.97 | 6.04 | 4.56 | -6.36% | 130,608 |
Nov 19, 2024 | 6.37 | 6.53 | 6.16 | 6.45 | 4.87 | 1.26% | 261,800 |
Nov 18, 2024 | 6.23 | 6.49 | 6.03 | 6.37 | 4.81 | 3.58% | 280,900 |
Nov 15, 2024 | 6.02 | 6.80 | 6.00 | 6.15 | 4.64 | 0.33% | 358,707 |
Nov 14, 2024 | 6.15 | 6.62 | 5.90 | 6.13 | 4.63 | -0.33% | 686,233 |
Nov 13, 2024 | 6.02 | 6.26 | 5.90 | 6.15 | 4.64 | 2.16% | 117,305 |
Nov 12, 2024 | 6.33 | 6.33 | 5.95 | 6.02 | 4.54 | -2.75% | 106,900 |
Nov 11, 2024 | 6.55 | 6.55 | 6.10 | 6.19 | 4.67 | -1.90% | 54,021 |
Nov 8, 2024 | 5.79 | 6.42 | 5.79 | 6.31 | 4.76 | 7.50% | 102,100 |
Nov 7, 2024 | 5.75 | 5.93 | 5.75 | 5.87 | 4.43 | -1.01% | 77,854 |
Nov 6, 2024 | 6.30 | 6.30 | 5.86 | 5.93 | 4.48 | -4.82% | 140,844 |
Nov 5, 2024 | 6.04 | 6.30 | 5.90 | 6.23 | 4.70 | 2.13% | 88,701 |
Nov 4, 2024 | 6.16 | 6.46 | 5.95 | 6.10 | 4.60 | 0.16% | 121,647 |
Nov 1, 2024 | 6.15 | 6.50 | 5.93 | 6.09 | 4.59 | -0.98% | 194,444 |
Oct 31, 2024 | 6.90 | 6.90 | 6.02 | 6.15 | 4.64 | -7.10% | 262,933 |
Oct 30, 2024 | 7.00 | 7.00 | 6.35 | 6.62 | 5.00 | 4.58% | 871,100 |
Oct 29, 2024 | 6.38 | 6.45 | 6.13 | 6.33 | 4.78 | -0.47% | 75,436 |
Oct 28, 2024 | 6.29 | 6.43 | 6.23 | 6.36 | 4.80 | 1.60% | 50,744 |
Oct 25, 2024 | 6.28 | 6.39 | 6.19 | 6.26 | 4.72 | -0.32% | 42,529 |
Oct 24, 2024 | 6.10 | 6.29 | 6.03 | 6.28 | 4.74 | 2.11% | 38,500 |
Oct 23, 2024 | 6.20 | 6.32 | 5.87 | 6.15 | 4.64 | - | 71,300 |
Oct 22, 2024 | 5.98 | 6.23 | 5.88 | 6.15 | 4.64 | 2.33% | 54,600 |
Oct 21, 2024 | 6.14 | 6.32 | 5.98 | 6.01 | 4.54 | -1.48% | 49,102 |
Oct 18, 2024 | 5.91 | 6.17 | 5.88 | 6.10 | 4.60 | 2.18% | 70,600 |
Oct 17, 2024 | 6.10 | 6.17 | 5.81 | 5.97 | 4.51 | -0.83% | 70,300 |
Oct 16, 2024 | 5.94 | 6.16 | 5.82 | 6.02 | 4.54 | 2.56% | 69,006 |
Oct 15, 2024 | 5.84 | 5.99 | 5.70 | 5.87 | 4.43 | 0.51% | 56,314 |
Oct 14, 2024 | 5.92 | 6.05 | 5.78 | 5.84 | 4.41 | -2.34% | 66,549 |
Oct 11, 2024 | 5.85 | 6.11 | 5.82 | 5.98 | 4.51 | 2.22% | 138,200 |
Oct 10, 2024 | 5.85 | 5.85 | 5.22 | 5.85 | 4.42 | -1.35% | 234,272 |
Oct 9, 2024 | 4.92 | 6.00 | 4.68 | 5.93 | 4.48 | 16.05% | 408,000 |
Oct 8, 2024 | 5.02 | 5.16 | 4.87 | 5.11 | 3.86 | 2.40% | 196,225 |
Oct 7, 2024 | 4.60 | 5.09 | 4.51 | 4.99 | 3.77 | 8.48% | 288,216 |
Oct 4, 2024 | 4.63 | 4.72 | 4.52 | 4.60 | 3.47 | - | 38,044 |
Oct 3, 2024 | 4.70 | 4.72 | 4.54 | 4.60 | 3.47 | -1.50% | 63,005 |
Oct 2, 2024 | 4.72 | 4.81 | 4.61 | 4.67 | 3.52 | -2.30% | 58,800 |
Oct 1, 2024 | 4.66 | 4.82 | 4.61 | 4.78 | 3.61 | 1.92% | 69,000 |
Sep 30, 2024 | 4.62 | 4.74 | 4.60 | 4.69 | 3.54 | 2.40% | 61,130 |
Sep 27, 2024 | 4.73 | 4.75 | 4.55 | 4.58 | 3.46 | -3.17% | 136,400 |
Sep 26, 2024 | 4.73 | 4.80 | 4.66 | 4.73 | 3.57 | 1.50% | 93,419 |
Sep 25, 2024 | 4.65 | 4.70 | 4.58 | 4.66 | 3.52 | 0.22% | 27,400 |
Sep 24, 2024 | 4.66 | 4.83 | 4.61 | 4.65 | 3.51 | - | 119,700 |
Sep 23, 2024 | 4.63 | 4.70 | 4.55 | 4.65 | 3.51 | 1.75% | 38,500 |
Sep 20, 2024 | 4.78 | 4.78 | 4.55 | 4.57 | 3.45 | -5.38% | 92,217 |
Sep 19, 2024 | 4.90 | 5.02 | 4.72 | 4.83 | 3.65 | -2.42% | 123,201 |
Sep 18, 2024 | 5.15 | 5.25 | 4.92 | 4.95 | 3.74 | -4.26% | 120,956 |
Sep 17, 2024 | 4.78 | 5.30 | 4.73 | 5.17 | 3.90 | 9.53% | 141,343 |
Sep 16, 2024 | 4.87 | 4.87 | 4.66 | 4.72 | 3.56 | -2.48% | 54,000 |
Sep 13, 2024 | 4.51 | 4.90 | 4.51 | 4.84 | 3.65 | 8.28% | 109,403 |
Sep 12, 2024 | 4.55 | 4.79 | 4.40 | 4.47 | 3.37 | -3.87% | 139,636 |
Sep 11, 2024 | 4.26 | 4.86 | 4.20 | 4.65 | 3.51 | 8.90% | 281,200 |
Sep 10, 2024 | 4.26 | 4.40 | 4.18 | 4.27 | 3.22 | - | 40,918 |
Sep 9, 2024 | 4.13 | 4.33 | 4.12 | 4.27 | 3.22 | 2.64% | 42,077 |
Sep 6, 2024 | 4.21 | 4.21 | 3.99 | 4.16 | 3.14 | 0.24% | 54,425 |
Sep 5, 2024 | 4.11 | 4.18 | 4.03 | 4.15 | 3.13 | 0.97% | 36,937 |
Sep 4, 2024 | 4.14 | 4.17 | 4.09 | 4.11 | 3.10 | -2.14% | 44,716 |
Sep 3, 2024 | 4.28 | 4.28 | 4.10 | 4.20 | 3.17 | -2.10% | 35,963 |
Aug 30, 2024 | 4.29 | 4.31 | 4.19 | 4.29 | 3.24 | 0.94% | 24,600 |
Aug 29, 2024 | 4.34 | 4.36 | 4.19 | 4.25 | 3.21 | -1.16% | 52,008 |
Aug 28, 2024 | 4.28 | 4.34 | 4.23 | 4.30 | 3.25 | - | 53,500 |
Aug 27, 2024 | 4.28 | 4.33 | 4.26 | 4.30 | 3.25 | -0.69% | 37,420 |
Aug 26, 2024 | 4.32 | 4.40 | 4.21 | 4.33 | 3.27 | -0.46% | 63,709 |
Aug 23, 2024 | 4.29 | 4.46 | 4.16 | 4.35 | 3.28 | 1.87% | 36,542 |
Aug 22, 2024 | 4.15 | 4.33 | 3.86 | 4.27 | 3.22 | 3.14% | 96,800 |
Aug 21, 2024 | 4.25 | 4.34 | 4.14 | 4.14 | 3.12 | -3.27% | 120,500 |
Aug 20, 2024 | 4.35 | 4.37 | 4.23 | 4.28 | 3.23 | -1.61% | 58,925 |
Aug 19, 2024 | 4.43 | 4.50 | 4.35 | 4.35 | 3.28 | -2.90% | 89,674 |
Aug 16, 2024 | 4.47 | 4.75 | 4.42 | 4.48 | 3.38 | - | 109,218 |
Aug 15, 2024 | 4.70 | 4.70 | 4.44 | 4.48 | 3.38 | -2.40% | 89,225 |
Aug 14, 2024 | 4.50 | 4.68 | 4.45 | 4.59 | 3.46 | 3.38% | 132,400 |
Aug 13, 2024 | 4.35 | 4.46 | 4.34 | 4.44 | 3.35 | 1.60% | 41,700 |
Aug 12, 2024 | 4.47 | 4.60 | 4.20 | 4.37 | 3.30 | -2.67% | 95,140 |
Aug 9, 2024 | 4.47 | 4.50 | 4.40 | 4.49 | 3.39 | - | 33,700 |
Aug 8, 2024 | 4.50 | 4.58 | 4.40 | 4.49 | 3.39 | 1.35% | 54,700 |
Aug 7, 2024 | 4.38 | 4.64 | 4.35 | 4.43 | 3.34 | 0.91% | 109,491 |
Aug 6, 2024 | 4.21 | 4.67 | 4.18 | 4.39 | 3.31 | 5.28% | 102,900 |
Aug 5, 2024 | 4.10 | 4.23 | 3.90 | 4.17 | 3.15 | -4.14% | 103,533 |
Aug 2, 2024 | 4.55 | 4.65 | 4.34 | 4.35 | 3.28 | -4.40% | 79,500 |
Aug 1, 2024 | 4.79 | 4.79 | 4.51 | 4.55 | 3.43 | -5.01% | 31,500 |