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 31, 2018 3.517 3.690 3.448 3.483 3,195 -0.17(-4.72%)
Jul 30, 2018 3.483 3.690 3.483 3.655 3,542 -0.03(-0.93%)
Jul 27, 2018 3.690 3.690 3.448 3.690 1,014 -0.19(-4.80%)
Jul 26, 2018 3.586 3.876 3.483 3.876 5,327 +0.29(+8.08%)
Jul 25, 2018 3.690 3.793 3.448 3.586 4,225 -0.03(-0.95%)
Jul 24, 2018 3.690 4.004 3.517 3.621 10,058 -0.06(-1.60%)
Jul 23, 2018 3.621 3.680 3.380 3.680 3,632 +0.13(+3.59%)
Jul 20, 2018 3.535 3.690 3.519 3.552 4,475 -0.14(-3.74%)
Jul 19, 2018 3.655 3.690 3.655 3.690 1,078 -0.08(-2.19%)
Jul 18, 2018 3.724 3.773 3.621 3.773 4,352 -0.01(-0.27%)
Jul 17, 2018 3.661 3.807 3.621 3.783 4,035 +0.13(+3.48%)
Jul 16, 2018 3.759 3.966 3.586 3.655 29,620 -0.34(-8.62%)
Jul 13, 2018 3.621 4.000 3.586 4.000 1,594 +0.22(+5.75%)
Jul 12, 2018 3.621 3.783 3.483 3.783 22,670 +0.09(+2.52%)
Jul 11, 2018 4.035 4.035 3.690 3.690 4,474 +0.24(+7.00%)
Jul 10, 2018 3.448 3.448 3.448 3.448 285 -0.10(-2.91%)
Jul 09, 2018 3.828 4.086 3.552 3.552 11,583 +0.00(+0.00%)
Jul 06, 2018 3.797 4.104 3.490 3.552 19,515 +0.00(+0.00%)
Jul 05, 2018 3.600 3.655 3.552 3.552 7,404 +0.00(+0.00%)
Jul 03, 2018 3.552 3.552 3.552 0 +0.00(+0.00%)
Jul 02, 2018 3.483 3.552 3.483 3.552 3,462 +0.03(+0.98%)
Jun 29, 2018 3.345 3.517 3.345 3.517 2,580 +0.00(+0.00%)
Jun 28, 2018 3.483 3.552 3.483 3.517 1,973 -0.08(-2.28%)
Jun 27, 2018 3.724 3.724 3.325 3.599 15,424 -0.02(-0.59%)
Jun 26, 2018 3.621 3.621 3.621 3.621 144 +0.03(+0.96%)
Jun 22, 2018 3.586 3.586 3.586 57 +0.14(+4.21%)
Jun 21, 2018 3.624 3.665 3.411 3.442 6,239 -0.11(-3.11%)
Jun 20, 2018 3.724 3.724 3.468 3.552 3,690 -0.17(-4.63%)
Jun 19, 2018 3.690 3.724 3.690 3.724 403 +0.07(+1.89%)
Jun 18, 2018 3.452 3.655 3.452 3.655 3,375 +0.38(+11.58%)
Jun 15, 2018 3.207 3.307 3.152 3.276 3,674 -0.24(-6.86%)
Jun 14, 2018 3.728 3.728 3.517 3.517 3,201 -0.07(-1.92%)
Jun 13, 2018 3.552 3.621 3.552 3.586 3,951 +0.07(+1.96%)
Jun 12, 2018 3.517 3.517 3.448 3.517 2,464 -0.10(-2.86%)
Jun 08, 2018 3.621 3.621 3.621 47 +0.03(+0.96%)
Jun 07, 2018 3.559 3.586 3.559 3.586 2,488 -0.03(-0.95%)
Jun 06, 2018 3.586 3.638 3.552 3.621 31,696 +0.03(+0.96%)
Jun 05, 2018 3.586 4.035 3.586 3.586 13,790 +0.07(+1.96%)
Jun 04, 2018 3.586 3.586 3.517 3.517 2,918 -0.03(-0.97%)
Jun 01, 2018 3.552 3.552 3.552 3.552 320 +0.00(+0.00%)
May 31, 2018 3.539 3.552 3.539 3.552 3,552 +0.10(+3.00%)
May 30, 2018 3.448 3.448 3.448 3.448 758 -0.04(-1.12%)
May 29, 2018 3.448 3.500 3.448 3.488 17,162 +0.00(+0.13%)
May 25, 2018 3.483 3.483 3.483 0 -0.21(-5.61%)
May 24, 2018 3.586 3.690 3.448 3.690 19,568 +0.10(+2.88%)
May 23, 2018 3.693 3.759 3.448 3.586 13,830 -0.07(-1.89%)
May 22, 2018 3.759 3.759 3.655 3.655 6,858 -0.14(-3.64%)
May 21, 2018 3.517 3.793 3.517 3.793 1,871 +0.07(+1.85%)
May 17, 2018 3.724 3.724 3.724 79 +0.03(+0.93%)
May 16, 2018 3.621 3.793 3.603 3.690 5,358 +0.03(+0.94%)
May 14, 2018 3.655 3.655 3.655 44 -0.31(-7.83%)
May 11, 2018 3.742 3.966 3.586 3.966 5,979 +0.03(+0.88%)
May 10, 2018 3.828 3.931 3.659 3.931 18,405 -0.14(-3.39%)
May 09, 2018 3.724 4.069 3.704 4.069 9,578 +0.24(+6.31%)
May 08, 2018 3.793 4.035 3.759 3.828 28,490 -0.10(-2.63%)
May 07, 2018 3.897 3.931 3.897 3.931 3,340 -0.03(-0.87%)
May 04, 2018 3.897 4.173 3.862 3.966 29,687 -0.07(-1.71%)
May 02, 2018 4.035 4.035 4.035 0 -0.28(-6.40%)
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.