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 (%)
Jun 30, 2021 4.490 4.700 4.490 4.670 57,103 +0.16(+3.55%)
Jun 29, 2021 4.690 4.740 4.500 4.510 75,067 -0.21(-4.45%)
Jun 28, 2021 4.850 4.890 4.580 4.720 111,749 -0.11(-2.28%)
Jun 25, 2021 4.790 4.830 4.690 4.830 120,145 +0.04(+0.84%)
Jun 24, 2021 4.600 4.800 4.560 4.790 196,490 +0.19(+4.13%)
Jun 23, 2021 4.500 4.600 4.431 4.600 76,250 +0.07(+1.55%)
Jun 22, 2021 4.460 4.550 4.400 4.530 86,980 +0.03(+0.67%)
Jun 21, 2021 4.880 4.880 4.350 4.500 252,380 -0.21(-4.46%)
Jun 18, 2021 4.339 4.742 4.291 4.710 609,328 +0.27(+6.15%)
Jun 17, 2021 4.378 4.486 4.359 4.437 132,149 +0.09(+2.02%)
Jun 16, 2021 4.388 4.390 4.203 4.349 85,576 -0.02(-0.45%)
Jun 15, 2021 4.612 4.632 4.291 4.369 145,560 -0.23(-5.08%)
Jun 14, 2021 4.456 4.691 4.437 4.603 98,684 +0.13(+2.83%)
Jun 11, 2021 4.359 4.505 4.252 4.476 59,613 +0.20(+4.56%)
Jun 10, 2021 4.534 4.588 4.213 4.281 140,149 -0.20(-4.57%)
Jun 09, 2021 4.720 4.846 4.408 4.486 258,921 -0.17(-3.56%)
Jun 08, 2021 3.998 4.729 3.998 4.651 734,246 +0.48(+11.45%)
Jun 07, 2021 3.998 4.232 3.924 4.174 139,519 +0.09(+2.15%)
Jun 04, 2021 4.300 4.534 3.813 4.086 335,701 -0.20(-4.77%)
Jun 03, 2021 4.135 4.437 4.135 4.291 410,771 +0.11(+2.56%)
Jun 02, 2021 4.222 4.310 4.047 4.183 187,727 +0.06(+1.42%)
Jun 01, 2021 3.871 4.271 3.823 4.125 496,432 +0.24(+6.28%)
May 28, 2021 3.862 3.998 3.813 3.881 73,311 +0.06(+1.53%)
May 27, 2021 3.676 3.830 3.668 3.823 93,431 +0.17(+4.53%)
May 26, 2021 3.540 3.706 3.530 3.657 29,188 +0.12(+3.45%)
May 25, 2021 3.667 3.667 3.511 3.535 39,281 -0.13(-3.59%)
May 24, 2021 3.754 3.784 3.618 3.667 86,603 -0.05(-1.31%)
May 21, 2021 3.637 3.803 3.608 3.715 56,292 +0.08(+2.14%)
May 20, 2021 3.676 3.745 3.559 3.637 168,766 -0.01(-0.27%)
May 19, 2021 3.501 3.647 3.462 3.647 34,092 +0.07(+1.91%)
May 18, 2021 3.433 3.657 3.407 3.579 58,237 +0.16(+4.56%)
May 17, 2021 3.316 3.559 3.316 3.423 32,242 +0.03(+0.86%)
May 14, 2021 3.277 3.510 3.159 3.394 209,147 +0.17(+5.14%)
May 13, 2021 3.179 3.364 3.014 3.228 86,804 +0.05(+1.53%)
May 12, 2021 3.433 3.501 3.179 3.179 152,071 -0.32(-9.19%)
May 11, 2021 3.403 3.579 3.169 3.501 125,392 +0.06(+1.70%)
May 10, 2021 3.667 3.667 3.384 3.442 85,882 -0.23(-6.37%)
May 07, 2021 3.501 3.725 3.491 3.676 132,597 +0.20(+5.60%)
May 06, 2021 3.598 3.608 3.364 3.481 109,124 -0.15(-4.03%)
May 05, 2021 3.764 3.764 3.569 3.628 67,665 -0.15(-3.88%)
May 04, 2021 3.784 3.871 3.550 3.774 120,631 -0.06(-1.53%)
May 03, 2021 3.940 3.940 3.754 3.832 68,974 -0.10(-2.48%)
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%)
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.