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 )

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 4.730 4.800 4.660 4.730 93,419 +0.07(+1.50%)
Sep 25, 2024 4.650 4.702 4.580 4.660 27,392 +0.01(+0.22%)
Sep 24, 2024 4.660 4.828 4.610 4.650 119,663 +0.00(+0.00%)
Sep 23, 2024 4.630 4.700 4.550 4.650 38,468 +0.08(+1.75%)
Sep 20, 2024 4.780 4.780 4.550 4.570 92,217 -0.26(-5.38%)
Sep 19, 2024 4.900 5.020 4.721 4.830 123,201 -0.12(-2.42%)
Sep 18, 2024 5.140 5.250 4.920 4.950 120,956 -0.22(-4.26%)
Sep 17, 2024 4.780 5.300 4.730 5.170 141,343 +0.45(+9.53%)
Sep 16, 2024 4.870 4.870 4.658 4.720 53,979 -0.12(-2.48%)
Sep 13, 2024 4.510 4.898 4.510 4.840 109,403 +0.37(+8.28%)
Sep 12, 2024 4.550 4.790 4.400 4.470 139,536 -0.18(-3.87%)
Sep 11, 2024 4.260 4.860 4.200 4.650 281,190 +0.38(+8.90%)
Sep 10, 2024 4.260 4.400 4.180 4.270 40,918 +0.00(+0.00%)
Sep 09, 2024 4.130 4.330 4.120 4.270 42,047 +0.11(+2.64%)
Sep 06, 2024 4.210 4.210 3.990 4.160 54,425 +0.01(+0.24%)
Sep 05, 2024 4.110 4.180 4.030 4.150 36,937 +0.04(+0.97%)
Sep 04, 2024 4.140 4.170 4.090 4.110 44,716 -0.09(-2.14%)
Sep 03, 2024 4.280 4.280 4.100 4.200 35,963 -0.09(-2.10%)
Aug 30, 2024 4.290 4.305 4.190 4.290 24,577 +0.04(+0.94%)
Aug 29, 2024 4.340 4.355 4.195 4.250 52,008 -0.05(-1.16%)
Aug 28, 2024 4.280 4.340 4.230 4.300 53,471 +0.00(+0.00%)
Aug 27, 2024 4.280 4.333 4.260 4.300 37,420 -0.03(-0.69%)
Aug 26, 2024 4.320 4.400 4.210 4.330 63,709 -0.02(-0.46%)
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%)
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.