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, 2019 3.780 3.780 3.690 3.690 2,740 +0.00(+0.00%)
Jul 30, 2019 3.752 3.752 3.690 3.690 1,275 +0.00(+0.00%)
Jul 29, 2019 3.752 3.759 3.614 3.690 39,639 -0.03(-0.93%)
Jul 26, 2019 3.731 3.759 3.724 3.724 9,569 -0.07(-1.82%)
Jul 25, 2019 3.793 3.793 3.793 28 +0.00(+0.00%)
Jul 24, 2019 3.793 3.793 3.793 3.793 1,042 +0.00(+0.00%)
Jul 23, 2019 3.793 3.793 3.793 72 +0.00(+0.00%)
Jul 22, 2019 3.793 3.848 3.669 3.793 24,732 -0.06(-1.61%)
Jul 19, 2019 3.855 3.855 3.855 72 +0.00(+0.00%)
Jul 18, 2019 3.917 3.917 3.793 3.855 10,481 -0.03(-0.89%)
Jul 17, 2019 3.793 3.904 3.793 3.890 2,865 +0.01(+0.36%)
Jul 16, 2019 3.883 3.904 3.745 3.876 18,735 +0.01(+0.18%)
Jul 15, 2019 3.842 3.869 3.835 3.869 3,820 +0.04(+1.08%)
Jul 12, 2019 3.862 3.862 3.828 3.828 6,089 -0.05(-1.39%)
Jul 11, 2019 3.882 3.966 3.862 3.882 5,199 -0.02(-0.39%)
Jul 10, 2019 3.862 3.931 3.862 3.897 7,162 +0.00(+0.00%)
Jul 09, 2019 3.883 3.897 3.862 3.897 7,152 +0.03(+0.89%)
Jul 08, 2019 3.805 3.966 3.801 3.862 18,195 +0.00(+0.00%)
Jul 05, 2019 3.812 3.929 3.812 3.862 8,989 +0.01(+0.36%)
Jul 03, 2019 3.793 3.965 3.793 3.848 15,949 -0.19(-4.62%)
Jul 02, 2019 3.890 4.050 3.807 4.035 54,387 +0.10(+2.63%)
Jul 01, 2019 4.138 4.662 3.724 3.931 975,709 +0.66(+20.00%)
Jun 28, 2019 3.375 3.375 3.255 3.276 6,089 +0.01(+0.42%)
Jun 27, 2019 3.551 3.551 3.262 3.262 10,668 -0.08(-2.47%)
Jun 26, 2019 3.366 3.483 3.345 3.345 5,814 -0.17(-4.72%)
Jun 25, 2019 3.386 3.511 3.386 3.511 1,322 -0.01(-0.20%)
Jun 24, 2019 3.221 3.524 3.221 3.517 961 +0.26(+7.82%)
Jun 21, 2019 3.386 3.497 3.262 3.262 1,594 -0.06(-1.66%)
Jun 20, 2019 3.504 3.552 3.214 3.317 7,120 -0.27(-7.50%)
Jun 19, 2019 3.290 3.586 3.207 3.586 15,460 +0.21(+6.12%)
Jun 18, 2019 3.214 3.380 3.214 3.380 345 -0.03(-0.81%)
Jun 17, 2019 3.307 3.428 3.307 3.407 2,921 +0.08(+2.28%)
Jun 14, 2019 3.414 3.414 3.186 3.331 1,594 -0.08(-2.42%)
Jun 13, 2019 3.414 3.414 3.414 3.414 830 -0.00(-0.13%)
Jun 12, 2019 3.418 3.418 3.418 3.418 3,198 -0.00(-0.07%)
Jun 11, 2019 3.214 3.435 3.214 3.421 1,429 +0.07(+2.16%)
Jun 10, 2019 3.359 3.468 3.242 3.348 22,421 -0.10(-2.90%)
Jun 07, 2019 3.393 3.448 3.378 3.448 2,174 -0.07(-1.96%)
Jun 06, 2019 3.448 3.517 3.397 3.517 50,286 +0.07(+2.00%)
Jun 05, 2019 3.448 3.448 3.380 3.448 25,312 -0.14(-4.03%)
Jun 04, 2019 3.593 3.593 3.593 82 +0.00(+0.00%)
Jun 03, 2019 3.517 3.593 3.517 3.593 14,996 +0.11(+3.17%)
May 31, 2019 3.483 3.483 3.483 105 +0.00(+0.00%)
May 30, 2019 3.466 3.517 3.466 3.483 13,637 +0.03(+0.73%)
May 29, 2019 3.476 3.476 3.448 3.458 2,633 -0.02(-0.53%)
May 28, 2019 3.476 3.476 3.476 115 +0.00(+0.00%)
May 24, 2019 3.476 3.476 3.476 18 +0.00(+0.00%)
May 23, 2019 3.517 3.600 3.476 3.476 15,348 -0.08(-2.14%)
May 22, 2019 3.524 3.552 3.524 3.552 833 +0.03(+0.94%)
May 21, 2019 3.655 3.866 3.519 3.519 9,837 -0.04(-1.12%)
May 20, 2019 3.566 3.586 3.507 3.559 20,150 +0.04(+1.18%)
May 17, 2019 3.621 3.621 3.517 3.517 7,829 -0.02(-0.61%)
May 16, 2019 3.539 3.539 3.539 3.539 198 +0.08(+2.42%)
May 15, 2019 3.448 3.607 3.448 3.455 20,520 +0.04(+1.21%)
May 14, 2019 3.497 3.552 3.414 3.414 19,881 -0.13(-3.70%)
May 13, 2019 3.586 3.621 3.545 3.545 8,187 -0.04(-1.15%)
May 10, 2019 3.586 3.586 3.586 3.586 724 +0.00(+0.00%)
May 09, 2019 3.565 3.586 3.565 3.586 6,183 +0.03(+0.97%)
May 08, 2019 3.566 3.566 3.511 3.552 7,500 -0.03(-0.77%)
May 07, 2019 3.566 3.580 3.566 3.580 1,017 +0.10(+2.98%)
May 06, 2019 3.580 3.580 3.476 3.476 2,099 +0.02(+0.60%)
May 03, 2019 3.586 3.586 3.455 3.455 1,739 -0.02(-0.60%)
May 02, 2019 3.476 3.476 3.476 133 +0.00(+0.00%)
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.