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 (%)
Jul 29, 2014 5.518 5.525 5.525 5.525 4,059 -0.05(-0.87%)
Jul 28, 2014 5.518 5.593 5.518 5.573 17,287 -0.03(-0.49%)
Jul 25, 2014 5.600 5.600 5.594 5.600 4,284 +0.08(+1.50%)
Jul 24, 2014 5.545 5.600 5.518 5.518 12,025 -0.03(-0.47%)
Jul 23, 2014 5.541 5.545 5.541 5.543 5,414 +0.02(+0.35%)
Jul 22, 2014 5.518 5.524 5.518 5.524 1,449 +0.01(+0.11%)
Jul 21, 2014 5.518 5.518 5.518 5.518 144 -0.03(-0.62%)
Jul 18, 2014 5.549 5.552 5.549 5.552 1,464 +0.02(+0.37%)
Jul 17, 2014 5.518 5.531 5.518 5.531 22,539 +0.01(+0.25%)
Jul 16, 2014 5.545 5.545 5.518 5.518 289 +0.00(+0.00%)
Jul 15, 2014 5.518 5.518 5.518 5.518 155 -0.03(-0.50%)
Jul 14, 2014 5.552 5.552 5.518 5.545 1,489 +0.02(+0.37%)
Jul 11, 2014 5.518 5.524 5.518 5.524 3,198 +0.01(+0.12%)
Jul 10, 2014 5.518 5.518 5.518 5.518 7,249 +0.00(+0.00%)
Jul 09, 2014 5.531 5.559 5.518 5.518 2,174 -0.03(-0.62%)
Jul 08, 2014 5.552 5.552 5.552 5.552 144 -0.01(-0.12%)
Jul 07, 2014 5.559 5.621 5.559 5.559 2,102 +0.01(+0.25%)
Jul 03, 2014 5.545 5.545 5.545 5.545 724 +0.00(+0.00%)
Jul 02, 2014 5.704 5.724 5.545 5.545 18,767 -0.18(-3.13%)
Jul 01, 2014 5.752 5.752 5.724 5.724 3,269 -0.01(-0.24%)
Jun 30, 2014 5.731 6.000 5.731 5.738 719 -0.22(-3.70%)
Jun 27, 2014 5.959 5.959 5.959 5.959 289 +0.23(+4.10%)
Jun 24, 2014 5.731 5.724 5.724 5.724 579 -0.06(-1.01%)
Jun 23, 2014 5.724 5.783 5.724 5.783 5,519 +0.06(+1.02%)
Jun 20, 2014 5.724 5.759 5.724 5.724 1,025 -0.10(-1.78%)
Jun 19, 2014 6.035 6.035 5.731 5.828 1,451 +0.10(+1.68%)
Jun 18, 2014 5.724 6.193 5.724 5.731 13,861 -0.10(-1.77%)
Jun 17, 2014 5.835 5.835 5.835 5.835 730 -0.09(-1.51%)
Jun 16, 2014 5.724 5.924 5.724 5.924 11,387 +0.20(+3.49%)
Jun 13, 2014 5.724 5.724 5.724 5.724 15,160 +0.00(+0.00%)
Jun 12, 2014 5.725 5.725 5.724 5.724 2,841 -0.07(-1.19%)
Jun 11, 2014 5.793 5.793 5.793 5.793 144 -0.07(-1.18%)
Jun 10, 2014 5.931 5.931 5.862 5.862 26,603 -0.17(-2.86%)
Jun 06, 2014 5.987 6.049 5.987 6.035 1,455 +0.07(+1.16%)
Jun 05, 2014 5.931 5.966 5.931 5.966 1,667 +0.03(+0.58%)
Jun 04, 2014 5.959 6.035 5.931 5.931 25,153 +0.00(+0.00%)
Jun 03, 2014 6.138 6.138 5.931 5.931 6,022 +0.00(+0.00%)
Jun 02, 2014 6.000 6.000 5.931 5.931 1,739 -0.07(-1.15%)
May 30, 2014 5.938 6.173 5.938 6.000 16,169 +0.00(+0.00%)
May 29, 2014 5.959 6.345 5.959 6.000 33,819 +0.06(+1.05%)
May 28, 2014 5.938 5.938 5.938 5.938 362 +0.01(+0.12%)
May 27, 2014 5.931 5.931 5.931 5.931 1,449 +0.00(+0.00%)
May 23, 2014 5.931 5.931 5.931 5.931 869 -0.01(-0.23%)
May 22, 2014 5.931 6.014 5.931 5.945 13,774 -0.02(-0.35%)
May 21, 2014 5.931 5.966 5.931 5.966 15,514 +0.07(+1.17%)
May 20, 2014 6.000 6.145 5.897 5.897 35,334 -0.11(-1.83%)
May 19, 2014 6.200 6.200 6.000 6.007 1,922 +0.08(+1.27%)
May 15, 2014 5.931 5.931 5.931 5.931 72 +0.00(+0.00%)
May 14, 2014 6.138 6.138 5.931 5.931 27,161 -0.03(-0.46%)
May 13, 2014 6.000 6.276 5.931 5.959 27,403 -0.08(-1.26%)
May 12, 2014 6.187 6.207 5.931 6.035 36,977 -0.28(-4.48%)
May 09, 2014 6.318 6.318 6.318 6.318 579 +0.09(+1.44%)
May 08, 2014 6.387 6.387 6.138 6.228 38,727 -0.31(-4.75%)
May 05, 2014 6.380 6.538 6.538 6.538 13,774 +0.32(+5.10%)
May 02, 2014 6.345 6.759 6.221 6.221 12,109 +0.02(+0.33%)
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.