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 31, 2023 5.250 5.450 5.250 5.440 17,738 +0.17(+3.23%)
Oct 30, 2023 5.020 5.400 5.020 5.270 37,565 +0.13(+2.53%)
Oct 27, 2023 5.375 5.375 5.120 5.140 22,963 -0.16(-3.02%)
Oct 26, 2023 5.400 5.520 5.260 5.300 20,026 -0.12(-2.21%)
Oct 25, 2023 5.510 5.700 5.390 5.420 28,123 -0.08(-1.45%)
Oct 24, 2023 5.200 5.670 5.200 5.500 55,335 +0.30(+5.77%)
Oct 23, 2023 5.510 5.690 5.180 5.200 112,003 -0.39(-6.98%)
Oct 20, 2023 5.600 5.760 5.410 5.590 43,005 -0.07(-1.24%)
Oct 19, 2023 5.800 5.800 5.545 5.660 53,591 -0.12(-2.08%)
Oct 18, 2023 5.880 5.950 5.611 5.780 17,598 -0.09(-1.53%)
Oct 17, 2023 5.700 5.970 5.600 5.870 83,407 +0.12(+2.09%)
Oct 16, 2023 5.610 5.880 5.680 5.750 53,276 +0.15(+2.68%)
Oct 13, 2023 5.810 5.810 5.520 5.600 38,320 -0.02(-0.36%)
Oct 12, 2023 5.860 5.881 5.570 5.620 63,042 -0.24(-4.10%)
Oct 11, 2023 6.120 6.120 5.770 5.860 55,595 -0.27(-4.40%)
Oct 10, 2023 5.970 6.200 5.900 6.130 39,136 +0.21(+3.55%)
Oct 09, 2023 5.820 6.070 5.800 5.920 21,614 -0.02(-0.34%)
Oct 06, 2023 5.850 5.970 5.806 5.940 31,924 -0.02(-0.34%)
Oct 05, 2023 6.020 6.020 5.880 5.960 18,497 +0.03(+0.51%)
Oct 04, 2023 5.820 6.040 5.806 5.930 34,849 +0.05(+0.85%)
Oct 03, 2023 6.250 6.250 5.760 5.880 62,433 -0.40(-6.37%)
Oct 02, 2023 6.290 6.290 6.060 6.280 45,688 +0.02(+0.32%)
Sep 29, 2023 6.410 6.491 6.150 6.260 19,331 -0.14(-2.19%)
Sep 28, 2023 6.280 6.585 6.170 6.400 62,126 +0.13(+2.07%)
Sep 27, 2023 6.430 6.450 6.200 6.270 26,752 -0.11(-1.72%)
Sep 26, 2023 6.050 6.420 6.004 6.380 309,006 +0.31(+5.11%)
Sep 25, 2023 5.760 6.120 6.030 6.070 42,550 +0.26(+4.48%)
Sep 22, 2023 5.800 6.070 5.720 5.810 60,792 +0.01(+0.17%)
Sep 21, 2023 6.100 6.199 5.770 5.800 85,819 -0.35(-5.69%)
Sep 20, 2023 6.220 6.295 6.150 6.150 20,084 -0.07(-1.13%)
Sep 19, 2023 6.210 6.314 6.070 6.220 46,780 +0.07(+1.14%)
Sep 18, 2023 6.060 6.310 6.060 6.150 28,191 +0.05(+0.82%)
Sep 15, 2023 6.170 6.300 6.060 6.100 164,002 -0.06(-0.97%)
Sep 14, 2023 6.000 6.340 5.950 6.160 66,034 +0.20(+3.36%)
Sep 13, 2023 5.905 6.100 5.800 5.960 77,709 +0.03(+0.51%)
Sep 12, 2023 5.740 6.220 5.740 5.930 63,644 +0.10(+1.72%)
Sep 11, 2023 5.630 5.988 5.580 5.830 141,918 +0.13(+2.28%)
Sep 08, 2023 6.210 6.210 5.600 5.700 173,422 -0.51(-8.21%)
Sep 07, 2023 6.360 6.475 6.130 6.210 48,791 -0.12(-1.90%)
Sep 06, 2023 6.510 6.570 6.200 6.330 90,285 -0.23(-3.51%)
Sep 05, 2023 6.650 6.901 6.520 6.560 93,118 -0.08(-1.20%)
Sep 01, 2023 7.500 7.560 6.600 6.640 167,714 -0.77(-10.33%)
Aug 31, 2023 7.900 7.950 7.260 7.405 119,827 -0.67(-8.24%)
Aug 30, 2023 7.720 8.350 7.710 8.070 223,501 +0.31(+3.99%)
Aug 29, 2023 7.430 7.960 7.340 7.760 106,850 +0.33(+4.44%)
Aug 28, 2023 6.900 7.566 6.834 7.430 153,032 +0.63(+9.26%)
Aug 25, 2023 6.600 6.840 6.468 6.800 87,993 +0.20(+3.03%)
Aug 24, 2023 6.740 6.804 6.530 6.600 43,167 -0.05(-0.75%)
Aug 23, 2023 6.490 6.920 6.460 6.650 61,578 +0.16(+2.47%)
Aug 22, 2023 6.770 6.810 6.440 6.490 78,874 -0.30(-4.42%)
Aug 21, 2023 6.510 6.800 6.359 6.790 98,138 +0.24(+3.66%)
Aug 18, 2023 6.740 6.840 6.440 6.550 139,711 -0.18(-2.67%)
Aug 17, 2023 6.660 7.061 6.660 6.730 197,368 +0.09(+1.36%)
Aug 16, 2023 7.000 7.210 6.640 6.640 88,583 -0.44(-6.21%)
Aug 15, 2023 6.960 7.260 6.400 7.080 223,049 +0.72(+11.32%)
Aug 14, 2023 6.570 6.600 6.150 6.360 144,269 -0.21(-3.20%)
Aug 11, 2023 6.560 6.710 6.440 6.570 54,240 +0.02(+0.31%)
Aug 10, 2023 6.210 6.630 6.095 6.550 120,892 +0.34(+5.48%)
Aug 09, 2023 6.220 6.500 5.820 6.210 133,108 -0.07(-1.11%)
Aug 08, 2023 6.580 6.590 6.130 6.280 130,186 -0.45(-6.69%)
Aug 07, 2023 7.360 7.360 6.550 6.730 218,798 -0.45(-6.27%)
Aug 04, 2023 6.890 7.340 6.890 7.180 58,128 +0.29(+4.21%)
Aug 03, 2023 7.590 7.670 6.780 6.890 146,292 -0.70(-9.22%)
Aug 02, 2023 7.500 7.740 7.445 7.590 46,327 -0.03(-0.39%)
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.