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 (%)
Oct 30, 2020 2.633 2.828 2.516 2.789 927,954 -0.08(-2.72%)
Oct 29, 2020 2.662 3.111 2.594 2.867 6,575,183 +0.36(+14.40%)
Oct 28, 2020 2.496 2.565 2.282 2.506 749,348 -0.07(-2.65%)
Oct 27, 2020 2.584 2.682 2.555 2.574 322,397 +0.02(+0.76%)
Oct 26, 2020 2.730 2.789 2.526 2.555 410,707 -0.20(-7.42%)
Oct 23, 2020 2.779 2.896 2.730 2.760 317,898 -0.04(-1.39%)
Oct 22, 2020 2.857 2.886 2.730 2.799 511,259 -0.24(-8.01%)
Oct 21, 2020 2.730 3.101 2.701 3.042 1,550,199 -0.03(-0.95%)
Oct 20, 2020 2.633 4.183 2.633 3.072 15,372,461 +0.51(+19.77%)
Oct 19, 2020 3.062 3.081 2.555 2.565 890,269 -0.45(-14.89%)
Oct 16, 2020 3.101 3.189 2.945 3.013 814,742 -0.16(-4.92%)
Oct 15, 2020 3.013 3.364 2.955 3.169 1,688,250 +0.07(+2.20%)
Oct 14, 2020 3.374 3.647 3.091 3.101 1,817,300 -0.22(-6.74%)
Oct 13, 2020 3.920 3.920 3.296 3.325 1,744,924 -0.59(-15.17%)
Oct 12, 2020 4.310 4.622 3.901 3.920 1,723,246 -0.45(-10.27%)
Oct 09, 2020 5.022 5.354 4.105 4.369 3,667,313 -0.65(-13.01%)
Oct 08, 2020 5.675 5.851 5.012 5.022 6,196,154 -1.70(-25.25%)
Oct 07, 2020 5.412 7.226 4.720 6.719 43,392,808 +2.04(+43.54%)
Oct 06, 2020 3.238 9.196 2.828 4.681 329,113,088 +3.15(+205.73%)
Oct 05, 2020 1.443 1.707 1.433 1.531 966,619 +0.09(+6.08%)
Oct 02, 2020 1.365 1.541 1.297 1.443 373,581 +0.03(+2.07%)
Oct 01, 2020 1.482 1.560 1.414 1.414 236,497 -0.09(-5.84%)
Sep 30, 2020 1.482 1.619 1.463 1.502 342,454 -0.02(-1.28%)
Sep 29, 2020 1.550 1.550 1.424 1.521 587,543 -0.08(-4.88%)
Sep 28, 2020 1.550 1.716 1.463 1.599 1,913,246 +0.05(+3.14%)
Sep 25, 2020 1.950 2.516 1.463 1.550 8,994,772 -0.23(-13.11%)
Sep 24, 2020 1.355 2.097 1.346 1.785 9,498,318 +0.52(+40.77%)
Sep 23, 2020 1.326 1.843 1.258 1.268 2,863,588 -0.07(-5.11%)
Sep 22, 2020 1.326 1.336 1.229 1.336 176,407 +0.07(+5.38%)
Sep 21, 2020 1.297 1.346 1.248 1.268 166,946 -0.09(-6.48%)
Sep 18, 2020 1.316 1.492 1.277 1.355 923,032 +0.03(+2.21%)
Sep 17, 2020 1.277 1.385 1.199 1.326 466,259 +0.04(+3.03%)
Sep 16, 2020 1.375 1.404 1.277 1.287 288,475 -0.06(-4.35%)
Sep 15, 2020 1.414 1.414 1.326 1.346 451,376 -0.03(-2.13%)
Sep 14, 2020 1.326 1.492 1.268 1.375 892,566 +0.10(+7.63%)
Sep 11, 2020 1.326 1.365 1.268 1.277 67,066 -0.07(-5.07%)
Sep 10, 2020 1.307 1.355 1.277 1.346 107,109 +0.03(+2.22%)
Sep 09, 2020 1.258 1.346 1.248 1.316 113,589 -0.01(-0.74%)
Sep 08, 2020 1.365 1.414 1.238 1.326 208,530 -0.03(-2.16%)
Sep 04, 2020 1.394 1.463 1.346 1.355 104,906 -0.06(-4.14%)
Sep 03, 2020 1.394 1.424 1.346 1.414 157,126 -0.01(-0.68%)
Sep 02, 2020 1.394 1.433 1.346 1.424 208,958 +0.02(+1.39%)
Sep 01, 2020 1.492 1.502 1.355 1.404 390,101 -0.08(-5.26%)
Aug 31, 2020 1.541 1.609 1.443 1.482 421,836 -0.11(-6.75%)
Aug 28, 2020 1.570 1.707 1.511 1.589 612,722 -0.07(-4.12%)
Aug 27, 2020 1.716 1.785 1.511 1.658 1,013,374 -0.19(-10.05%)
Aug 26, 2020 1.755 2.155 1.541 1.843 7,274,646 -0.45(-19.57%)
Aug 25, 2020 1.385 2.418 1.326 2.292 14,053,516 +0.93(+67.86%)
Aug 24, 2020 1.502 1.511 1.326 1.365 174,646 -0.09(-6.04%)
Aug 21, 2020 1.463 1.547 1.433 1.453 152,898 +0.03(+2.05%)
Aug 20, 2020 1.638 1.687 1.307 1.424 317,646 -0.19(-11.52%)
Aug 19, 2020 1.843 1.843 1.599 1.609 107,039 -0.16(-8.84%)
Aug 18, 2020 1.755 1.833 1.716 1.765 135,234 +0.01(+0.56%)
Aug 17, 2020 1.892 1.970 1.726 1.755 66,671 -0.10(-5.26%)
Aug 14, 2020 1.989 2.038 1.853 1.853 180,689 -0.14(-6.86%)
Aug 13, 2020 1.619 2.048 1.619 1.989 528,205 +0.33(+20.00%)
Aug 12, 2020 1.599 1.677 1.550 1.658 51,562 +0.07(+4.29%)
Aug 11, 2020 1.707 1.707 1.570 1.589 136,932 -0.12(-6.86%)
Aug 10, 2020 1.658 1.746 1.629 1.707 117,437 +0.03(+1.74%)
Aug 07, 2020 1.550 1.843 1.541 1.677 530,889 +0.12(+7.50%)
Aug 06, 2020 1.472 1.707 1.433 1.560 211,145 +0.02(+1.27%)
Aug 05, 2020 1.609 1.629 1.433 1.541 665,455 -0.17(-9.71%)
Aug 04, 2020 1.365 1.999 1.365 1.707 4,260,972 +0.34(+25.00%)
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.