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 )

3.800 -0.050 (-1.30%)
Streaming Delayed Price Updated: 12:25 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 (%)
May 31, 2017 4.828 4.828 4.828 1 +0.14(+2.94%)
May 30, 2017 4.276 4.690 4.242 4.690 3,118 -0.03(-0.73%)
May 24, 2017 4.724 4.724 4.724 72 +0.17(+3.79%)
May 22, 2017 4.552 4.552 4.552 0 +0.00(+0.00%)
May 18, 2017 4.552 4.552 4.552 86 -0.07(-1.49%)
May 17, 2017 4.555 4.621 4.552 4.621 3,782 -0.07(-1.47%)
May 16, 2017 4.655 4.690 4.586 4.690 14,591 +0.07(+1.49%)
May 15, 2017 4.690 4.690 4.555 4.621 32,240 -0.07(-1.47%)
May 12, 2017 4.667 4.828 4.655 4.690 16,688 -0.03(-0.73%)
May 11, 2017 4.724 4.759 4.655 4.724 5,226 +0.10(+2.24%)
May 10, 2017 4.621 4.621 4.621 4.621 213 -0.03(-0.74%)
May 09, 2017 4.652 4.690 4.621 4.655 10,219 +0.07(+1.50%)
May 08, 2017 4.552 4.655 4.552 4.586 21,764 +0.04(+0.82%)
May 05, 2017 4.655 4.655 4.549 4.549 6,995 -0.07(-1.55%)
May 04, 2017 4.690 4.690 4.621 4.621 1,599 -0.03(-0.74%)
May 03, 2017 4.759 4.759 4.655 4.655 1,217 -0.17(-3.50%)
May 02, 2017 4.793 4.824 4.698 4.824 7,864 -0.00(-0.07%)
May 01, 2017 4.997 4.997 4.793 4.828 6,919 +0.00(+0.00%)
Apr 28, 2017 4.852 4.883 4.828 4.828 2,161 -0.07(-1.34%)
Apr 27, 2017 4.828 4.897 4.828 4.893 4,889 +0.13(+2.83%)
Apr 26, 2017 4.690 4.828 4.690 4.759 7,114 +0.07(+1.47%)
Apr 25, 2017 4.690 4.862 4.621 4.690 37,489 -0.17(-3.55%)
Apr 24, 2017 4.862 4.862 4.783 4.862 5,863 -0.07(-1.40%)
Apr 21, 2017 4.759 4.931 4.759 4.931 893 +0.03(+0.70%)
Apr 20, 2017 4.793 4.931 4.724 4.897 11,432 +0.10(+2.16%)
Apr 19, 2017 4.862 4.862 4.793 4.793 1,737 -0.03(-0.71%)
Apr 18, 2017 4.793 4.928 4.724 4.828 18,138 +0.03(+0.72%)
Apr 17, 2017 4.724 4.793 4.655 4.793 11,376 -0.03(-0.71%)
Apr 13, 2017 4.735 4.828 4.724 4.828 4,697 -0.14(-2.78%)
Apr 12, 2017 5.059 5.059 4.897 4.966 3,037 +0.24(+5.11%)
Apr 11, 2017 4.828 4.828 4.724 4.724 1,162 -0.07(-1.44%)
Apr 10, 2017 4.735 4.793 4.724 4.793 8,148 -0.03(-0.71%)
Apr 07, 2017 4.828 4.893 4.724 4.828 17,285 -0.07(-1.41%)
Apr 06, 2017 4.793 4.897 4.793 4.897 4,346 +0.10(+2.16%)
Apr 05, 2017 4.793 4.886 4.724 4.793 4,568 +0.03(+0.72%)
Apr 04, 2017 4.897 4.897 4.690 4.759 10,912 -0.17(-3.50%)
Apr 03, 2017 5.104 5.104 4.931 4.931 5,947 -0.24(-4.67%)
Mar 31, 2017 5.000 5.173 5.000 5.173 43,907 +0.14(+2.74%)
Mar 30, 2017 5.035 5.035 4.904 5.035 1,847 +0.17(+3.55%)
Mar 29, 2017 4.828 4.897 4.828 4.862 4,204 +0.03(+0.71%)
Mar 28, 2017 4.552 4.862 4.552 4.828 25,541 +0.07(+1.45%)
Mar 27, 2017 4.793 4.845 4.655 4.759 23,250 -0.07(-1.43%)
Mar 24, 2017 4.793 4.828 4.793 4.828 10,967 +0.00(+0.00%)
Mar 23, 2017 4.828 4.828 4.793 4.828 17,304 +0.00(+0.00%)
Mar 22, 2017 4.862 4.862 4.793 4.828 4,600 +0.00(+0.00%)
Mar 21, 2017 4.793 4.897 4.793 4.828 14,909 +0.03(+0.72%)
Mar 20, 2017 4.862 4.866 4.759 4.793 30,981 -0.17(-3.47%)
Mar 17, 2017 5.038 5.055 4.828 4.966 66,154 -0.03(-0.69%)
Mar 16, 2017 4.966 5.079 4.966 5.000 16,317 +0.07(+1.40%)
Mar 15, 2017 4.862 5.069 4.828 4.931 46,092 +0.10(+2.14%)
Mar 14, 2017 4.828 4.897 4.793 4.828 26,205 -0.03(-0.71%)
Mar 13, 2017 4.621 4.897 4.517 4.862 158,247 +0.38(+8.46%)
Mar 10, 2017 5.069 5.345 4.311 4.483 383,322 -0.45(-9.09%)
Mar 09, 2017 5.069 5.138 4.896 4.931 28,314 -0.14(-2.72%)
Mar 08, 2017 5.276 5.276 5.000 5.069 43,635 -0.21(-3.92%)
Mar 07, 2017 5.104 5.276 5.069 5.276 26,053 +0.21(+4.08%)
Mar 06, 2017 5.242 5.782 4.866 5.069 30,475 -0.31(-5.77%)
Mar 03, 2017 5.035 5.380 5.000 5.380 91,198 +0.34(+6.85%)
Mar 02, 2017 4.897 5.052 4.862 5.035 109,911 +0.10(+2.10%)
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.