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 )

3.730 -0.120 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2019 3.769 3.769 3.462 3.607 15,380 +0.13(+3.77%)
Feb 27, 2019 3.476 3.476 3.476 3.476 147 -0.10(-2.70%)
Feb 26, 2019 3.766 3.793 3.573 3.573 6,369 -0.19(-5.15%)
Feb 25, 2019 3.766 3.766 3.766 3.766 226 +0.28(+8.14%)
Feb 22, 2019 3.455 3.569 3.455 3.483 4,639 -0.10(-2.88%)
Feb 21, 2019 3.586 3.586 3.586 3.586 366 -0.01(-0.19%)
Feb 20, 2019 3.593 3.593 3.593 3.593 149 -0.12(-3.16%)
Feb 19, 2019 3.814 3.931 3.621 3.711 17,718 +0.04(+1.13%)
Feb 15, 2019 4.152 4.152 3.669 3.669 6,524 -0.37(-9.06%)
Feb 14, 2019 3.688 4.173 3.677 4.035 11,537 +0.01(+0.17%)
Feb 13, 2019 4.028 4.028 4.028 4.028 202 +0.22(+5.87%)
Feb 12, 2019 3.835 3.835 3.793 3.804 2,847 +0.16(+4.47%)
Feb 11, 2019 3.552 3.814 3.552 3.642 1,705 -0.01(-0.38%)
Feb 08, 2019 3.655 3.655 3.655 247 +0.00(+0.00%)
Feb 07, 2019 3.828 4.062 3.497 3.655 13,777 -0.17(-4.50%)
Feb 05, 2019 3.828 3.828 3.828 0 -0.08(-2.04%)
Feb 04, 2019 3.786 3.907 3.786 3.907 4,606 +0.36(+10.01%)
Feb 01, 2019 3.752 3.752 3.552 3.552 1,014 +0.03(+0.98%)
Jan 31, 2019 3.518 3.518 3.517 5 -0.00(-0.00%)
Jan 29, 2019 3.518 3.518 3.518 0 +0.07(+2.00%)
Jan 28, 2019 3.448 3.450 3.290 3.448 16,601 +0.00(+0.00%)
Jan 25, 2019 3.448 3.448 3.448 3.448 6,524 -0.05(-1.38%)
Jan 24, 2019 3.561 3.561 3.448 3.497 13,057 -0.19(-5.19%)
Jan 23, 2019 3.589 3.709 3.552 3.688 6,088 +0.14(+3.83%)
Jan 22, 2019 3.552 3.552 3.552 3.552 5,367 +0.00(+0.00%)
Jan 18, 2019 3.552 3.552 3.552 230 +0.00(+0.00%)
Jan 17, 2019 3.655 3.655 3.552 3.552 7,245 -0.21(-5.68%)
Jan 16, 2019 3.766 3.766 3.766 3.766 533 +0.21(+6.02%)
Jan 15, 2019 3.566 3.566 3.552 3.552 8,651 -0.01(-0.39%)
Jan 14, 2019 3.566 3.566 3.566 68 +0.00(+0.00%)
Jan 11, 2019 3.793 3.793 3.552 3.566 1,014 -0.23(-6.00%)
Jan 10, 2019 3.793 3.793 3.793 50 +0.00(+0.00%)
Jan 09, 2019 3.793 3.793 3.793 84 +0.00(+0.00%)
Jan 08, 2019 3.793 3.793 3.793 18 +0.00(+0.00%)
Jan 07, 2019 3.793 3.793 3.793 8 +0.00(+0.00%)
Jan 04, 2019 3.793 3.793 3.793 43 +0.00(+0.00%)
Jan 03, 2019 3.793 3.793 3.793 27 +0.00(+0.00%)
Jan 02, 2019 3.793 3.793 3.793 3.793 326 +0.17(+4.76%)
Dec 31, 2018 3.793 3.793 3.600 3.621 37,407 +0.07(+1.94%)
Dec 28, 2018 3.552 3.793 3.552 3.552 1,739 +0.00(+0.00%)
Dec 27, 2018 3.552 3.552 3.552 3.552 629 -0.08(-2.28%)
Dec 26, 2018 3.638 3.638 3.635 205 +0.00(+0.00%)
Dec 24, 2018 3.635 3.635 3.635 3.635 1,739 +0.08(+2.33%)
Dec 21, 2018 3.793 3.793 3.552 3.552 2,899 -0.12(-3.29%)
Dec 20, 2018 3.673 3.673 3.673 43 +0.00(+0.00%)
Dec 19, 2018 3.673 3.673 3.673 10 +0.00(+0.00%)
Dec 18, 2018 3.552 3.793 3.552 3.673 975 -0.12(-3.18%)
Dec 17, 2018 3.793 3.793 3.793 169 +0.00(+0.00%)
Dec 14, 2018 3.552 3.793 3.552 3.793 1,594 +0.22(+6.18%)
Dec 13, 2018 3.745 3.762 3.418 3.573 32,773 +0.04(+1.17%)
Dec 12, 2018 3.531 3.570 3.531 3.531 2,372 -0.02(-0.58%)
Dec 11, 2018 3.552 3.563 3.542 3.552 21,071 +0.00(+0.00%)
Dec 10, 2018 3.552 3.554 3.552 3.552 13,082 +0.14(+4.15%)
Dec 07, 2018 3.759 3.759 3.411 3.411 17,399 -0.28(-7.57%)
Dec 06, 2018 3.552 3.690 3.552 3.690 10,400 -0.07(-1.83%)
Dec 04, 2018 3.793 3.793 3.552 3.759 1,014 -0.03(-0.73%)
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.