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, 2022 3.120 3.265 3.082 3.130 89,655 -0.06(-1.88%)
Jul 28, 2022 3.000 3.210 2.990 3.190 301,479 +0.25(+8.50%)
Jul 27, 2022 2.880 2.980 2.840 2.940 92,011 +0.13(+4.63%)
Jul 26, 2022 2.870 2.870 2.800 2.810 64,616 -0.09(-3.10%)
Jul 25, 2022 3.050 3.050 2.880 2.900 54,853 -0.08(-2.68%)
Jul 22, 2022 3.140 3.160 2.980 2.980 53,468 -0.22(-6.88%)
Jul 21, 2022 3.240 3.240 3.060 3.200 110,384 -0.03(-0.93%)
Jul 20, 2022 3.130 3.270 3.070 3.230 289,902 +0.09(+2.87%)
Jul 19, 2022 3.050 3.200 2.952 3.140 109,385 +0.13(+4.32%)
Jul 18, 2022 3.060 3.139 2.970 3.010 38,144 -0.02(-0.66%)
Jul 15, 2022 2.980 3.030 2.920 3.030 31,681 +0.07(+2.36%)
Jul 14, 2022 2.980 3.027 2.960 2.960 20,064 -0.08(-2.63%)
Jul 13, 2022 3.000 3.047 2.940 3.040 23,000 +0.04(+1.33%)
Jul 12, 2022 3.010 3.110 2.990 3.000 35,077 +0.02(+0.67%)
Jul 11, 2022 3.230 3.230 2.910 2.980 60,694 -0.17(-5.40%)
Jul 08, 2022 3.090 3.220 3.050 3.150 43,987 +0.01(+0.32%)
Jul 07, 2022 2.940 3.160 2.940 3.140 81,257 +0.20(+6.80%)
Jul 06, 2022 2.940 2.975 2.910 2.940 23,321 -0.03(-1.01%)
Jul 05, 2022 2.940 3.035 2.800 2.970 80,996 +0.03(+1.02%)
Jul 01, 2022 2.870 3.000 2.833 2.940 45,566 +0.07(+2.44%)
Jun 30, 2022 3.080 3.080 2.800 2.870 216,935 -0.19(-6.21%)
Jun 29, 2022 3.240 3.240 3.020 3.060 149,789 -0.14(-4.38%)
Jun 28, 2022 3.400 3.420 3.160 3.200 78,386 -0.22(-6.43%)
Jun 27, 2022 3.530 3.560 3.340 3.420 83,902 -0.14(-3.93%)
Jun 24, 2022 3.550 3.564 3.470 3.560 40,030 +0.04(+0.99%)
Jun 23, 2022 3.350 3.550 3.304 3.525 66,326 +0.10(+3.07%)
Jun 22, 2022 3.330 3.420 3.302 3.420 55,280 +0.06(+1.79%)
Jun 21, 2022 3.400 3.550 3.310 3.360 107,544 +0.03(+0.90%)
Jun 17, 2022 3.260 3.425 3.210 3.330 100,770 +0.07(+2.15%)
Jun 16, 2022 3.400 3.400 3.220 3.260 44,975 -0.26(-7.39%)
Jun 15, 2022 3.310 3.540 3.291 3.520 161,206 +0.21(+6.34%)
Jun 14, 2022 3.260 3.430 3.200 3.310 165,789 +0.03(+0.91%)
Jun 13, 2022 3.500 3.600 3.230 3.280 50,519 -0.27(-7.61%)
Jun 10, 2022 3.590 3.650 3.540 3.550 19,688 -0.15(-4.05%)
Jun 09, 2022 3.720 3.800 3.540 3.700 100,730 -0.08(-2.12%)
Jun 08, 2022 3.800 3.936 3.711 3.780 148,565 +0.12(+3.28%)
Jun 07, 2022 4.220 4.315 3.640 3.660 343,811 -0.63(-14.69%)
Jun 06, 2022 4.540 4.540 4.200 4.290 114,799 -0.15(-3.38%)
Jun 03, 2022 4.410 4.530 4.325 4.440 161,735 -0.03(-0.67%)
Jun 02, 2022 4.340 4.610 4.335 4.470 109,591 +0.12(+2.76%)
Jun 01, 2022 4.420 4.432 4.260 4.350 92,255 -0.07(-1.58%)
May 31, 2022 4.730 4.752 4.390 4.420 118,857 -0.35(-7.34%)
May 27, 2022 4.770 4.880 4.680 4.770 200,887 -0.01(-0.21%)
May 26, 2022 4.920 5.000 4.750 4.780 94,062 -0.13(-2.65%)
May 25, 2022 4.700 4.950 4.700 4.910 125,379 +0.19(+4.03%)
May 24, 2022 4.410 4.750 4.220 4.720 306,754 +0.21(+4.66%)
May 23, 2022 4.310 4.572 4.280 4.510 191,098 +0.07(+1.58%)
May 20, 2022 3.890 4.440 3.760 4.440 673,528 +0.55(+14.14%)
May 19, 2022 4.070 4.180 3.763 3.890 479,983 -0.15(-3.71%)
May 18, 2022 3.460 4.196 3.442 4.040 1,371,912 +0.39(+10.68%)
May 17, 2022 4.060 4.160 3.530 3.650 26,102,664 +0.43(+13.35%)
May 16, 2022 3.180 3.298 3.110 3.220 380,066 +0.05(+1.58%)
May 13, 2022 3.000 3.200 3.000 3.170 42,911 +0.24(+8.19%)
May 12, 2022 2.790 3.000 2.770 2.930 77,037 +0.01(+0.34%)
May 11, 2022 3.280 3.280 2.920 2.920 56,864 -0.19(-5.96%)
May 10, 2022 3.470 3.470 3.070 3.105 52,670 -0.31(-9.21%)
May 09, 2022 3.590 3.600 3.410 3.420 75,273 -0.24(-6.56%)
May 06, 2022 3.900 3.920 3.540 3.660 58,281 -0.28(-7.11%)
May 05, 2022 3.970 4.040 3.866 3.940 19,616 -0.13(-3.19%)
May 04, 2022 4.080 4.100 3.960 4.070 19,002 -0.03(-0.73%)
May 03, 2022 4.140 4.140 3.999 4.100 17,359 +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.