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 )

3.990 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 3.803 3.975 3.803 3.930 66,553 +0.10(+2.54%)
Apr 29, 2021 4.066 4.096 3.803 3.832 137,282 -0.22(-5.53%)
Apr 28, 2021 3.891 4.096 3.891 4.057 81,285 +0.10(+2.46%)
Apr 27, 2021 4.105 4.281 3.901 3.959 177,506 -0.16(-3.79%)
Apr 26, 2021 4.037 4.174 3.979 4.115 180,328 +0.15(+3.69%)
Apr 23, 2021 3.959 4.086 3.842 3.969 168,998 +0.13(+3.30%)
Apr 22, 2021 3.949 4.144 3.764 3.842 280,889 -0.01(-0.25%)
Apr 21, 2021 3.686 3.949 3.589 3.852 119,312 +0.22(+6.18%)
Apr 20, 2021 3.637 3.725 3.520 3.628 79,713 -0.10(-2.62%)
Apr 19, 2021 3.803 3.852 3.540 3.725 90,516 -0.14(-3.54%)
Apr 16, 2021 3.930 3.934 3.803 3.862 81,320 -0.06(-1.49%)
Apr 15, 2021 4.154 4.164 3.735 3.920 173,269 -0.23(-5.63%)
Apr 14, 2021 4.125 4.242 4.008 4.154 253,362 +0.27(+7.04%)
Apr 13, 2021 3.803 3.930 3.735 3.881 111,636 +0.00(+0.00%)
Apr 12, 2021 4.281 4.398 3.823 3.881 247,434 -0.49(-11.16%)
Apr 09, 2021 4.466 4.466 4.252 4.369 56,196 -0.03(-0.67%)
Apr 08, 2021 4.554 4.554 4.310 4.398 157,207 -0.01(-0.22%)
Apr 07, 2021 4.515 4.564 4.300 4.408 113,529 -0.10(-2.16%)
Apr 06, 2021 4.691 4.700 4.447 4.505 121,728 -0.24(-5.13%)
Apr 05, 2021 4.778 4.786 4.593 4.749 72,323 +0.01(+0.21%)
Apr 01, 2021 4.847 5.022 4.632 4.739 224,066 +0.01(+0.21%)
Mar 31, 2021 4.769 5.100 4.593 4.729 272,718 +0.17(+3.63%)
Mar 30, 2021 4.320 4.603 4.203 4.564 71,334 +0.25(+5.88%)
Mar 29, 2021 4.729 4.729 4.242 4.310 142,938 -0.44(-9.24%)
Mar 26, 2021 4.934 5.012 4.622 4.749 131,158 -0.17(-3.37%)
Mar 25, 2021 4.564 4.973 4.437 4.915 411,742 +0.30(+6.55%)
Mar 24, 2021 5.061 5.061 4.544 4.612 145,634 -0.37(-7.44%)
Mar 23, 2021 5.159 5.207 4.827 4.983 113,551 -0.23(-4.49%)
Mar 22, 2021 5.363 5.432 5.042 5.217 105,451 -0.09(-1.65%)
Mar 19, 2021 5.285 5.354 5.090 5.305 80,192 -0.07(-1.27%)
Mar 18, 2021 5.636 5.636 5.285 5.373 138,560 -0.33(-5.81%)
Mar 17, 2021 5.607 5.851 5.422 5.705 142,159 +0.02(+0.34%)
Mar 16, 2021 5.802 5.802 5.471 5.685 141,341 -0.20(-3.48%)
Mar 15, 2021 6.007 6.007 5.744 5.890 182,338 +0.02(+0.33%)
Mar 12, 2021 5.617 5.997 5.471 5.870 247,550 +0.27(+4.88%)
Mar 11, 2021 5.432 5.646 5.276 5.597 378,241 +0.28(+5.32%)
Mar 10, 2021 5.549 5.578 5.149 5.315 277,466 +0.20(+3.81%)
Mar 09, 2021 5.061 5.334 4.944 5.120 344,279 +0.24(+5.00%)
Mar 08, 2021 4.700 5.188 4.661 4.876 281,867 +0.15(+3.09%)
Mar 05, 2021 5.168 5.348 4.145 4.729 319,846 -0.26(-5.27%)
Mar 04, 2021 5.851 5.851 4.593 4.993 457,623 -0.70(-12.33%)
Mar 03, 2021 6.095 6.134 5.646 5.695 395,131 -0.28(-4.73%)
Mar 02, 2021 6.368 6.573 5.968 5.978 323,678 -0.25(-4.07%)
Mar 01, 2021 6.124 6.407 6.046 6.231 427,890 +0.35(+5.97%)
Feb 26, 2021 6.309 6.436 5.656 5.880 332,254 -0.51(-7.94%)
Feb 25, 2021 6.660 7.187 6.261 6.387 664,959 -0.53(-7.62%)
Feb 24, 2021 6.007 7.119 5.948 6.914 647,569 +1.07(+18.36%)
Feb 23, 2021 6.436 6.631 5.354 5.841 828,781 -1.14(-16.34%)
Feb 22, 2021 8.055 8.104 6.924 6.982 1,013,965 -1.13(-13.94%)
Feb 19, 2021 8.854 9.986 8.035 8.113 2,278,201 -0.66(-7.56%)
Feb 18, 2021 8.533 9.654 8.435 8.776 2,141,270 +0.26(+3.09%)
Feb 17, 2021 7.996 9.137 7.616 8.513 2,322,809 +0.22(+2.71%)
Feb 16, 2021 7.948 9.244 7.840 8.289 2,590,208 +0.87(+11.70%)
Feb 12, 2021 7.548 7.743 7.177 7.421 488,332 -0.07(-0.91%)
Feb 11, 2021 7.860 7.948 7.031 7.489 518,850 -0.32(-4.12%)
Feb 10, 2021 8.406 8.650 7.548 7.811 897,630 -0.43(-5.21%)
Feb 09, 2021 8.318 8.533 7.694 8.240 1,284,623 -0.16(-1.86%)
Feb 08, 2021 8.718 8.903 8.289 8.396 1,140,628 -0.17(-1.94%)
Feb 05, 2021 8.289 8.776 7.948 8.562 875,450 +0.47(+5.78%)
Feb 04, 2021 9.020 9.459 8.094 8.094 1,308,393 -0.43(-5.03%)
Feb 03, 2021 7.655 8.620 7.460 8.523 1,138,399 +1.13(+15.30%)
Feb 02, 2021 7.948 8.035 7.372 7.392 648,391 -0.55(-6.88%)
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.