Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Power Solutions (NQ: PPSI )

4.350 +0.080 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.290 4.460 4.160 4.350 36,542 +0.08(+1.87%)
Aug 22, 2024 4.150 4.330 3.863 4.270 96,798 +0.13(+3.14%)
Aug 21, 2024 4.250 4.339 4.140 4.140 120,497 -0.14(-3.27%)
Aug 20, 2024 4.350 4.370 4.230 4.280 58,925 -0.07(-1.61%)
Aug 19, 2024 4.430 4.500 4.350 4.350 89,674 -0.13(-2.90%)
Aug 16, 2024 4.470 4.750 4.420 4.480 109,218 +0.00(+0.00%)
Aug 15, 2024 4.700 4.700 4.440 4.480 89,201 -0.11(-2.40%)
Aug 14, 2024 4.500 4.680 4.450 4.590 132,398 +0.15(+3.38%)
Aug 13, 2024 4.350 4.460 4.340 4.440 41,681 +0.07(+1.60%)
Aug 12, 2024 4.470 4.600 4.200 4.370 95,140 -0.12(-2.67%)
Aug 09, 2024 4.470 4.500 4.400 4.490 33,659 +0.00(+0.00%)
Aug 08, 2024 4.500 4.577 4.400 4.490 54,677 +0.06(+1.35%)
Aug 07, 2024 4.380 4.640 4.350 4.430 109,280 +0.04(+0.91%)
Aug 06, 2024 4.210 4.670 4.175 4.390 102,893 +0.22(+5.28%)
Aug 05, 2024 4.100 4.230 3.900 4.170 103,418 -0.18(-4.14%)
Aug 02, 2024 4.550 4.650 4.340 4.350 79,476 -0.20(-4.40%)
Aug 01, 2024 4.790 4.790 4.510 4.550 31,468 -0.24(-5.01%)
Jul 31, 2024 4.850 4.950 4.785 4.790 26,025 -0.06(-1.24%)
Jul 30, 2024 4.940 4.990 4.760 4.850 69,153 +0.06(+1.25%)
Jul 29, 2024 4.970 5.130 4.760 4.790 189,618 +0.29(+6.44%)
Jul 26, 2024 4.400 4.520 4.400 4.500 71,879 +0.08(+1.81%)
Jul 25, 2024 4.442 4.530 4.390 4.420 30,469 -0.14(-3.07%)
Jul 24, 2024 4.600 4.650 4.490 4.560 61,628 -0.09(-1.94%)
Jul 23, 2024 4.480 4.670 4.480 4.650 37,633 +0.11(+2.42%)
Jul 22, 2024 4.480 4.570 4.350 4.540 64,550 +0.10(+2.25%)
Jul 19, 2024 4.370 4.470 4.200 4.440 41,999 +0.03(+0.68%)
Jul 18, 2024 4.690 4.760 4.390 4.410 56,682 -0.30(-6.37%)
Jul 17, 2024 4.880 4.900 4.650 4.710 52,063 -0.12(-2.48%)
Jul 16, 2024 4.950 5.000 4.770 4.830 59,081 -0.05(-1.02%)
Jul 15, 2024 4.800 4.940 4.640 4.880 94,196 +0.08(+1.67%)
Jul 12, 2024 4.880 4.880 4.672 4.800 84,305 -0.04(-0.83%)
Jul 11, 2024 4.760 4.880 4.640 4.840 119,088 +0.11(+2.33%)
Jul 10, 2024 4.500 4.940 4.500 4.730 194,918 +0.21(+4.65%)
Jul 09, 2024 4.340 4.700 4.340 4.520 122,312 +0.29(+6.86%)
Jul 08, 2024 4.350 4.380 4.100 4.230 47,873 -0.15(-3.42%)
Jul 05, 2024 4.310 4.430 4.210 4.380 60,160 +0.06(+1.39%)
Jul 03, 2024 4.200 4.350 4.180 4.320 34,325 +0.15(+3.60%)
Jul 02, 2024 4.310 4.320 4.141 4.170 59,910 -0.18(-4.14%)
Jul 01, 2024 4.000 4.410 3.910 4.350 232,324 +0.38(+9.57%)
Jun 28, 2024 3.910 3.970 3.860 3.970 57,721 +0.03(+0.76%)
Jun 27, 2024 3.920 3.970 3.880 3.940 28,191 +0.03(+0.77%)
Jun 26, 2024 3.860 3.930 3.850 3.910 19,884 +0.04(+1.03%)
Jun 25, 2024 4.010 4.010 3.870 3.870 71,799 -0.16(-3.97%)
Jun 24, 2024 3.970 4.110 3.970 4.030 79,161 +0.05(+1.26%)
Jun 21, 2024 3.860 3.980 3.765 3.980 44,793 +0.13(+3.38%)
Jun 20, 2024 4.150 4.160 3.800 3.850 68,221 -0.26(-6.33%)
Jun 18, 2024 4.020 4.160 4.020 4.110 76,819 +0.08(+1.99%)
Jun 17, 2024 4.000 4.080 3.980 4.030 56,196 +0.01(+0.25%)
Jun 14, 2024 4.150 4.178 3.985 4.020 47,156 -0.22(-5.19%)
Jun 13, 2024 4.120 4.270 4.020 4.240 67,046 +0.15(+3.67%)
Jun 12, 2024 4.090 4.270 4.010 4.090 74,733 +0.04(+0.99%)
Jun 11, 2024 3.990 4.160 3.830 4.050 283,207 +0.13(+3.32%)
Jun 10, 2024 3.880 3.930 3.741 3.920 49,623 +0.10(+2.62%)
Jun 07, 2024 3.480 3.930 3.417 3.820 282,973 +0.43(+12.68%)
Jun 06, 2024 3.500 3.500 3.351 3.390 65,622 -0.11(-3.14%)
Jun 05, 2024 3.590 3.590 3.410 3.500 90,402 +0.04(+1.16%)
Jun 04, 2024 3.680 3.760 3.356 3.460 172,542 -0.25(-6.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.