Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Pioneer Power Solutions (NQ: PPSI )

3.910 +0.180 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 7.041 7.128 6.465 6.612 494,382 -0.52(-7.25%)
Jan 28, 2021 8.357 8.494 6.933 7.128 869,703 -0.52(-6.76%)
Jan 27, 2021 8.074 8.698 7.294 7.645 1,192,507 -1.22(-13.75%)
Jan 26, 2021 9.371 9.732 8.396 8.864 1,460,384 -0.50(-5.31%)
Jan 25, 2021 9.849 11.21 8.152 9.361 4,218,489 +0.59(+6.67%)
Jan 22, 2021 6.924 9.800 6.719 8.776 12,044,235 +1.70(+23.97%)
Jan 21, 2021 5.939 8.065 5.939 7.080 6,548,811 +1.16(+19.60%)
Jan 20, 2021 6.582 6.855 5.432 5.919 2,648,866 -0.62(-9.54%)
Jan 19, 2021 6.163 6.641 5.734 6.543 3,914,388 +0.52(+8.58%)
Jan 15, 2021 5.441 6.787 5.305 6.026 9,495,411 +0.83(+15.95%)
Jan 14, 2021 4.973 5.393 4.954 5.198 2,288,493 +0.30(+6.18%)
Jan 13, 2021 4.778 5.510 4.759 4.895 1,311,993 -0.22(-4.38%)
Jan 12, 2021 4.291 5.217 4.291 5.120 1,826,706 +0.86(+20.14%)
Jan 11, 2021 4.203 4.427 4.183 4.261 407,228 -0.09(-2.02%)
Jan 08, 2021 4.554 4.554 4.144 4.349 1,116,745 -0.20(-4.29%)
Jan 07, 2021 4.154 4.642 4.037 4.544 1,473,534 +0.51(+12.56%)
Jan 06, 2021 4.183 4.330 3.959 4.037 1,424,225 +0.16(+4.02%)
Jan 05, 2021 3.852 3.949 3.745 3.881 2,641,682 +0.02(+0.51%)
Jan 04, 2021 3.735 3.881 3.637 3.862 342,751 +0.09(+2.33%)
Dec 31, 2020 3.774 3.774 3.774 390,177 -0.05(-1.28%)
Dec 30, 2020 3.930 3.949 3.760 3.823 390,177 -0.04(-1.01%)
Dec 29, 2020 4.057 4.066 3.754 3.862 469,326 -0.24(-5.94%)
Dec 28, 2020 4.193 4.242 4.037 4.105 298,686 -0.07(-1.64%)
Dec 24, 2020 4.398 4.420 4.096 4.174 295,029 -0.24(-5.52%)
Dec 23, 2020 4.583 4.856 4.339 4.417 891,579 -0.08(-1.74%)
Dec 22, 2020 4.193 4.612 4.018 4.495 2,065,766 +0.43(+10.55%)
Dec 21, 2020 3.910 4.105 3.871 4.066 738,930 +0.16(+3.99%)
Dec 18, 2020 3.862 3.969 3.810 3.910 373,889 +0.07(+1.78%)
Dec 17, 2020 4.027 4.066 3.725 3.842 849,883 -0.19(-4.60%)
Dec 16, 2020 4.096 4.105 3.803 4.027 454,763 -0.08(-1.90%)
Dec 15, 2020 3.706 4.271 3.657 4.105 1,391,797 +0.39(+10.50%)
Dec 14, 2020 3.871 3.881 3.618 3.715 430,366 -0.07(-1.80%)
Dec 11, 2020 3.852 3.901 3.667 3.784 533,863 -0.11(-2.76%)
Dec 10, 2020 4.086 4.144 3.842 3.891 1,211,904 +0.18(+4.72%)
Dec 09, 2020 4.144 4.310 3.706 3.715 1,174,741 -0.52(-12.21%)
Dec 08, 2020 4.583 4.817 4.115 4.232 1,302,151 -0.35(-7.66%)
Dec 07, 2020 3.988 4.788 3.793 4.583 3,773,355 +0.29(+6.82%)
Dec 04, 2020 4.886 6.007 4.232 4.291 121,128,608 +0.84(+24.29%)
Dec 03, 2020 3.501 3.550 3.316 3.452 356,033 -0.02(-0.56%)
Dec 02, 2020 3.257 3.530 3.111 3.472 460,739 +0.06(+1.71%)
Dec 01, 2020 3.715 3.793 3.384 3.413 413,959 -0.26(-7.16%)
Nov 30, 2020 4.086 4.105 3.364 3.676 1,200,119 -0.35(-8.72%)
Nov 27, 2020 4.193 4.330 3.949 4.027 501,253 -0.10(-2.36%)
Nov 25, 2020 4.135 4.583 4.018 4.125 1,026,093 -0.09(-2.08%)
Nov 24, 2020 4.993 4.993 4.057 4.213 2,170,795 -0.93(-18.03%)
Nov 23, 2020 3.979 5.315 3.979 5.139 5,022,122 +1.33(+34.78%)
Nov 20, 2020 3.540 4.239 3.491 3.813 2,486,065 +0.33(+9.52%)
Nov 19, 2020 3.394 3.598 3.218 3.481 1,254,343 +0.14(+4.08%)
Nov 18, 2020 3.608 3.647 3.267 3.345 1,255,847 -0.30(-8.29%)
Nov 17, 2020 3.472 3.686 3.228 3.647 2,429,016 -0.28(-7.20%)
Nov 16, 2020 2.945 4.369 2.945 3.930 12,345,317 +1.05(+36.61%)
Nov 13, 2020 2.828 3.169 2.716 2.877 4,047,047 +0.16(+5.73%)
Nov 12, 2020 2.623 2.770 2.516 2.721 1,441,218 +0.16(+6.08%)
Nov 11, 2020 2.506 2.584 2.399 2.565 348,614 +0.08(+3.14%)
Nov 10, 2020 2.535 2.574 2.409 2.487 319,596 -0.06(-2.30%)
Nov 09, 2020 2.672 2.682 2.487 2.545 842,171 -0.01(-0.38%)
Nov 06, 2020 2.613 2.643 2.516 2.555 303,541 -0.13(-4.73%)
Nov 05, 2020 2.808 2.808 2.535 2.682 357,669 +0.22(+9.13%)
Nov 04, 2020 2.652 2.672 2.457 2.457 347,475 -0.21(-8.03%)
Nov 03, 2020 2.721 2.730 2.633 2.672 185,411 -0.08(-2.84%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.