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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.024.184.024.054.05-0.98%79,992
Dec 19, 20244.194.243.934.094.09-0.49%123,021
Dec 18, 20244.304.464.114.114.11-4.20%286,400
Dec 17, 20244.624.644.144.294.29-29.90%315,377
Dec 16, 20245.886.195.706.124.615.34%353,580
Dec 13, 20245.855.855.635.814.380.17%115,876
Dec 12, 20245.825.835.705.804.38-0.51%105,232
Dec 11, 20245.865.985.745.834.400.69%193,900
Dec 10, 20245.976.115.735.794.37-2.69%131,074
Dec 9, 20246.136.345.885.954.49-3.72%161,061
Dec 6, 20245.966.325.856.184.664.39%204,630
Dec 5, 20246.116.185.805.924.47-2.63%137,300
Dec 4, 20246.006.375.966.084.592.70%108,303
Dec 3, 20246.006.035.805.924.47-1.17%95,320
Dec 2, 20246.016.075.885.994.520.67%99,800
Nov 29, 20245.986.085.905.954.49-0.34%32,205
Nov 27, 20245.876.025.815.974.511.19%81,800
Nov 26, 20246.006.005.765.904.45-1.34%112,011
Nov 25, 20246.276.295.915.984.51-3.70%106,648
Nov 22, 20246.236.306.146.214.690.49%37,900
Nov 21, 20246.056.265.956.184.662.32%81,000
Nov 20, 20246.526.525.976.044.56-6.36%130,608
Nov 19, 20246.376.536.166.454.871.26%261,800
Nov 18, 20246.236.496.036.374.813.58%280,900
Nov 15, 20246.026.806.006.154.640.33%358,707
Nov 14, 20246.156.625.906.134.63-0.33%686,233
Nov 13, 20246.026.265.906.154.642.16%117,305
Nov 12, 20246.336.335.956.024.54-2.75%106,900
Nov 11, 20246.556.556.106.194.67-1.90%54,021
Nov 8, 20245.796.425.796.314.767.50%102,100
Nov 7, 20245.755.935.755.874.43-1.01%77,854
Nov 6, 20246.306.305.865.934.48-4.82%140,844
Nov 5, 20246.046.305.906.234.702.13%88,701
Nov 4, 20246.166.465.956.104.600.16%121,647
Nov 1, 20246.156.505.936.094.59-0.98%194,444
Oct 31, 20246.906.906.026.154.64-7.10%262,933
Oct 30, 20247.007.006.356.625.004.58%871,100
Oct 29, 20246.386.456.136.334.78-0.47%75,436
Oct 28, 20246.296.436.236.364.801.60%50,744
Oct 25, 20246.286.396.196.264.72-0.32%42,529
Oct 24, 20246.106.296.036.284.742.11%38,500
Oct 23, 20246.206.325.876.154.64-71,300
Oct 22, 20245.986.235.886.154.642.33%54,600
Oct 21, 20246.146.325.986.014.54-1.48%49,102
Oct 18, 20245.916.175.886.104.602.18%70,600
Oct 17, 20246.106.175.815.974.51-0.83%70,300
Oct 16, 20245.946.165.826.024.542.56%69,006
Oct 15, 20245.845.995.705.874.430.51%56,314
Oct 14, 20245.926.055.785.844.41-2.34%66,549
Oct 11, 20245.856.115.825.984.512.22%138,200
Oct 10, 20245.855.855.225.854.42-1.35%234,272
Oct 9, 20244.926.004.685.934.4816.05%408,000
Oct 8, 20245.025.164.875.113.862.40%196,225
Oct 7, 20244.605.094.514.993.778.48%288,216
Oct 4, 20244.634.724.524.603.47-38,044
Oct 3, 20244.704.724.544.603.47-1.50%63,005
Oct 2, 20244.724.814.614.673.52-2.30%58,800
Oct 1, 20244.664.824.614.783.611.92%69,000
Sep 30, 20244.624.744.604.693.542.40%61,130
Sep 27, 20244.734.754.554.583.46-3.17%136,400
Sep 26, 20244.734.804.664.733.571.50%93,419
Sep 25, 20244.654.704.584.663.520.22%27,400
Sep 24, 20244.664.834.614.653.51-119,700
Sep 23, 20244.634.704.554.653.511.75%38,500
Sep 20, 20244.784.784.554.573.45-5.38%92,217
Sep 19, 20244.905.024.724.833.65-2.42%123,201
Sep 18, 20245.155.254.924.953.74-4.26%120,956
Sep 17, 20244.785.304.735.173.909.53%141,343
Sep 16, 20244.874.874.664.723.56-2.48%54,000
Sep 13, 20244.514.904.514.843.658.28%109,403
Sep 12, 20244.554.794.404.473.37-3.87%139,636
Sep 11, 20244.264.864.204.653.518.90%281,200
Sep 10, 20244.264.404.184.273.22-40,918
Sep 9, 20244.134.334.124.273.222.64%42,077
Sep 6, 20244.214.213.994.163.140.24%54,425
Sep 5, 20244.114.184.034.153.130.97%36,937
Sep 4, 20244.144.174.094.113.10-2.14%44,716
Sep 3, 20244.284.284.104.203.17-2.10%35,963
Aug 30, 20244.294.314.194.293.240.94%24,600
Aug 29, 20244.344.364.194.253.21-1.16%52,008
Aug 28, 20244.284.344.234.303.25-53,500
Aug 27, 20244.284.334.264.303.25-0.69%37,420
Aug 26, 20244.324.404.214.333.27-0.46%63,709
Aug 23, 20244.294.464.164.353.281.87%36,542
Aug 22, 20244.154.333.864.273.223.14%96,800
Aug 21, 20244.254.344.144.143.12-3.27%120,500
Aug 20, 20244.354.374.234.283.23-1.61%58,925
Aug 19, 20244.434.504.354.353.28-2.90%89,674
Aug 16, 20244.474.754.424.483.38-109,218
Aug 15, 20244.704.704.444.483.38-2.40%89,225
Aug 14, 20244.504.684.454.593.463.38%132,400
Aug 13, 20244.354.464.344.443.351.60%41,700
Aug 12, 20244.474.604.204.373.30-2.67%95,140
Aug 9, 20244.474.504.404.493.39-33,700
Aug 8, 20244.504.584.404.493.391.35%54,700
Aug 7, 20244.384.644.354.433.340.91%109,491
Aug 6, 20244.214.674.184.393.315.28%102,900
Aug 5, 20244.104.233.904.173.15-4.14%103,533
Aug 2, 20244.554.654.344.353.28-4.40%79,500
Aug 1, 20244.794.794.514.553.43-5.01%31,500