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 (%)
Nov 30, 2021 10.81 11.96 8.290 10.11 76,686,432 +2.48(+32.50%)
Nov 29, 2021 5.960 8.180 5.560 7.630 20,116,948 +1.63(+27.17%)
Nov 26, 2021 5.400 6.090 5.350 6.000 640,908 +0.20(+3.45%)
Nov 24, 2021 5.630 5.950 5.530 5.800 512,409 +0.11(+1.93%)
Nov 23, 2021 6.300 6.480 5.500 5.690 930,240 -0.75(-11.65%)
Nov 22, 2021 7.460 7.510 6.330 6.440 1,606,506 -0.95(-12.86%)
Nov 19, 2021 7.900 8.800 7.300 7.390 3,113,478 -0.81(-9.88%)
Nov 18, 2021 7.710 8.250 7.700 8.200 2,005,324 +0.45(+5.81%)
Nov 17, 2021 7.690 9.080 7.550 7.750 5,721,951 -0.20(-2.52%)
Nov 16, 2021 7.520 8.550 7.370 7.950 6,290,765 +0.20(+2.58%)
Nov 15, 2021 8.370 8.460 7.250 7.750 2,661,266 -0.54(-6.51%)
Nov 12, 2021 7.740 8.780 7.270 8.290 7,079,658 +0.47(+6.01%)
Nov 11, 2021 8.250 10.08 7.580 7.820 99,492,560 +0.77(+10.92%)
Nov 10, 2021 6.800 7.050 6,794,026 -0.24(-3.29%)
Nov 09, 2021 7.600 8.966 7.000 7.290 30,560,742 -3.11(-29.90%)
Nov 08, 2021 5.990 12.44 5.570 10.40 305,835,360 +7.15(+220.00%)
Nov 05, 2021 3.350 3.360 3.224 3.250 53,353 -0.03(-0.92%)
Nov 04, 2021 3.250 3.370 3.250 3.280 170,859 +0.00(+0.00%)
Nov 03, 2021 3.300 3.350 3.211 3.280 20,576 -0.05(-1.50%)
Nov 02, 2021 3.370 3.393 3.220 3.330 75,431 -0.03(-0.89%)
Nov 01, 2021 3.470 3.460 3.330 3.360 88,518 -0.10(-2.89%)
Oct 29, 2021 3.430 3.600 3.330 3.460 187,138 -0.05(-1.42%)
Oct 28, 2021 3.400 4.120 3.320 3.510 2,112,122 +0.27(+8.33%)
Oct 27, 2021 3.250 3.380 3.240 3.240 49,744 +0.01(+0.31%)
Oct 26, 2021 3.210 3.230 162,109 +0.05(+1.57%)
Oct 25, 2021 3.230 3.230 3.150 3.180 36,002 -0.04(-1.24%)
Oct 22, 2021 3.230 3.250 3.150 3.220 26,017 -0.01(-0.31%)
Oct 21, 2021 3.240 3.280 3.220 3.230 22,084 -0.04(-1.22%)
Oct 20, 2021 3.360 3.400 3.220 3.270 36,342 -0.09(-2.68%)
Oct 19, 2021 3.380 3.460 3.330 3.360 30,947 -0.02(-0.59%)
Oct 18, 2021 3.290 3.400 3.270 3.380 59,635 +0.11(+3.36%)
Oct 15, 2021 3.400 3.401 3.250 3.270 21,802 -0.08(-2.39%)
Oct 14, 2021 3.270 3.405 3.250 3.350 66,264 +0.08(+2.45%)
Oct 13, 2021 3.170 3.290 3.170 3.270 20,754 -0.02(-0.61%)
Oct 12, 2021 3.200 3.300 3.200 3.290 22,524 +0.09(+2.81%)
Oct 11, 2021 3.220 3.330 3.200 3.200 76,861 -0.03(-0.93%)
Oct 08, 2021 3.210 3.300 3.210 3.230 37,084 +0.02(+0.47%)
Oct 07, 2021 3.270 3.279 3.215 3.215 17,883 +0.00(+0.16%)
Oct 06, 2021 3.250 3.550 3.200 3.210 138,752 -0.08(-2.43%)
Oct 05, 2021 3.230 3.330 3.200 3.290 80,782 +0.04(+1.23%)
Oct 04, 2021 3.320 3.350 3.200 3.250 38,774 -0.06(-1.81%)
Oct 01, 2021 3.320 3.350 3.250 3.310 17,443 -0.01(-0.30%)
Sep 30, 2021 3.380 3.380 3.230 3.320 45,645 -0.04(-1.19%)
Sep 29, 2021 3.460 3.540 3.300 3.360 36,173 -0.09(-2.61%)
Sep 28, 2021 3.500 3.580 3.380 3.450 141,112 -0.09(-2.54%)
Sep 27, 2021 3.280 3.920 3.270 3.540 492,944 +0.27(+8.26%)
Sep 24, 2021 3.300 3.490 3.190 3.270 117,526 +0.00(+0.00%)
Sep 23, 2021 3.390 3.500 3.260 3.270 110,846 -0.09(-2.68%)
Sep 22, 2021 3.160 3.580 3.154 3.360 143,506 +0.19(+5.99%)
Sep 21, 2021 3.190 3.240 3.120 3.170 35,949 -0.03(-0.94%)
Sep 20, 2021 3.330 3.340 3.100 3.200 131,865 -0.19(-5.60%)
Sep 17, 2021 3.350 3.450 3.310 3.390 65,832 +0.04(+1.19%)
Sep 16, 2021 3.420 3.450 3.320 3.350 50,790 -0.07(-2.05%)
Sep 15, 2021 3.410 3.467 3.370 3.420 43,932 +0.02(+0.59%)
Sep 14, 2021 3.670 3.690 3.380 3.400 118,497 -0.26(-7.10%)
Sep 13, 2021 3.530 3.690 3.510 3.660 42,524 +0.14(+3.98%)
Sep 10, 2021 3.640 3.723 3.520 3.520 61,435 -0.18(-4.86%)
Sep 09, 2021 3.650 3.760 3.620 3.700 49,824 +0.05(+1.37%)
Sep 08, 2021 3.825 3.860 3.620 3.650 113,965 -0.24(-6.17%)
Sep 07, 2021 3.840 3.950 3.830 3.890 36,270 +0.01(+0.26%)
Sep 03, 2021 3.910 3.930 3.830 3.880 46,229 -0.06(-1.52%)
Sep 02, 2021 3.970 3.995 3.910 3.940 67,376 -0.04(-1.01%)
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.