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, 2023 7.700 7.890 7.515 7.850 60,676 +0.24(+3.15%)
Jul 28, 2023 7.280 7.670 7.200 7.610 63,814 +0.36(+4.97%)
Jul 27, 2023 7.710 7.750 7.150 7.250 123,775 -0.40(-5.23%)
Jul 26, 2023 7.570 7.950 7.500 7.650 104,992 +0.13(+1.73%)
Jul 25, 2023 7.610 7.891 7.500 7.520 70,609 -0.19(-2.46%)
Jul 24, 2023 8.290 8.290 7.640 7.710 66,133 -0.43(-5.28%)
Jul 21, 2023 8.010 8.300 8.010 8.140 51,893 +0.03(+0.37%)
Jul 20, 2023 8.340 8.435 8.017 8.110 64,283 -0.34(-4.02%)
Jul 19, 2023 8.980 8.980 8.280 8.450 113,127 -0.42(-4.74%)
Jul 18, 2023 8.630 8.950 8.411 8.870 131,520 +0.37(+4.35%)
Jul 17, 2023 8.140 8.650 8.124 8.500 81,197 +0.36(+4.42%)
Jul 14, 2023 8.270 8.390 7.900 8.140 83,518 -0.14(-1.69%)
Jul 13, 2023 7.800 8.900 7.800 8.280 351,390 +0.72(+9.52%)
Jul 12, 2023 7.810 8.044 7.550 7.560 61,270 -0.22(-2.83%)
Jul 11, 2023 7.510 8.180 7.485 7.780 120,185 +0.25(+3.32%)
Jul 10, 2023 7.280 7.780 6.980 7.530 142,612 +0.23(+3.15%)
Jul 07, 2023 7.630 7.950 7.270 7.300 194,683 -0.49(-6.29%)
Jul 06, 2023 8.210 8.380 7.600 7.790 124,805 -0.37(-4.53%)
Jul 05, 2023 9.750 9.790 7.860 8.160 496,974 -1.64(-16.73%)
Jul 03, 2023 8.670 9.843 8.585 9.800 343,493 +1.40(+16.67%)
Jun 30, 2023 8.280 8.620 8.200 8.400 63,461 +0.12(+1.45%)
Jun 29, 2023 8.340 8.524 8.160 8.280 73,271 -0.14(-1.66%)
Jun 28, 2023 8.310 8.787 8.300 8.420 160,476 +0.02(+0.24%)
Jun 27, 2023 8.180 8.550 8.160 8.400 71,112 +0.09(+1.08%)
Jun 26, 2023 8.040 8.500 8.040 8.310 82,215 +0.11(+1.34%)
Jun 23, 2023 8.160 8.390 8.000 8.200 72,374 -0.15(-1.80%)
Jun 22, 2023 8.420 8.580 8.150 8.350 111,796 -0.06(-0.71%)
Jun 21, 2023 8.360 8.650 8.120 8.410 132,821 +0.15(+1.82%)
Jun 20, 2023 8.270 8.570 7.850 8.260 164,590 -0.01(-0.12%)
Jun 16, 2023 7.530 8.499 7.320 8.270 334,550 +0.78(+10.41%)
Jun 15, 2023 7.460 7.950 6.840 7.490 321,867 +0.03(+0.33%)
Jun 14, 2023 6.650 7.790 6.170 7.465 1,024,080 +0.89(+13.62%)
Jun 13, 2023 6.530 6.680 6.519 6.570 38,169 +0.05(+0.77%)
Jun 12, 2023 6.660 6.840 6.450 6.520 48,071 -0.11(-1.66%)
Jun 09, 2023 6.390 6.756 6.390 6.630 78,593 +0.17(+2.63%)
Jun 08, 2023 6.390 6.724 6.310 6.460 71,549 +0.00(+0.00%)
Jun 07, 2023 6.860 6.870 6.380 6.460 99,484 -0.31(-4.58%)
Jun 06, 2023 6.740 6.880 6.350 6.770 151,248 +0.15(+2.27%)
Jun 05, 2023 6.090 6.900 6.090 6.620 306,283 +0.45(+7.21%)
Jun 02, 2023 5.900 6.800 5.895 6.175 580,989 +0.56(+10.07%)
Jun 01, 2023 5.500 5.699 5.364 5.610 27,687 +0.12(+2.19%)
May 31, 2023 5.340 5.550 5.290 5.490 89,319 +0.09(+1.70%)
May 30, 2023 5.610 5.630 5.390 5.398 88,555 -0.20(-3.61%)
May 26, 2023 5.830 5.950 5.490 5.600 104,588 -0.13(-2.27%)
May 25, 2023 5.680 5.863 5.640 5.730 37,885 +0.11(+1.96%)
May 24, 2023 5.550 5.750 5.550 5.620 38,254 -0.07(-1.23%)
May 23, 2023 5.930 5.990 5.600 5.690 56,995 -0.28(-4.69%)
May 22, 2023 6.010 6.300 5.910 5.970 82,852 -0.03(-0.50%)
May 19, 2023 5.650 6.100 5.650 6.000 139,069 +0.36(+6.38%)
May 18, 2023 5.380 5.790 5.360 5.640 126,247 +0.16(+2.92%)
May 17, 2023 5.300 5.590 5.180 5.480 76,259 +0.23(+4.38%)
May 16, 2023 5.640 5.670 4.780 5.250 272,111 -0.15(-2.78%)
May 15, 2023 5.830 5.900 5.320 5.400 171,347 -0.53(-8.97%)
May 12, 2023 5.750 6.020 5.520 5.932 86,228 +0.18(+3.16%)
May 11, 2023 6.210 6.210 5.610 5.750 111,572 -0.46(-7.41%)
May 10, 2023 6.410 6.450 6.127 6.210 84,833 +0.01(+0.16%)
May 09, 2023 5.840 6.200 5.710 6.200 64,541 +0.35(+5.98%)
May 08, 2023 5.750 5.900 5.600 5.850 116,975 +0.16(+2.81%)
May 05, 2023 5.360 5.930 5.300 5.690 169,654 +0.39(+7.36%)
May 04, 2023 5.400 5.427 5.170 5.300 58,891 -0.16(-2.93%)
May 03, 2023 5.310 5.570 5.310 5.460 32,705 +0.15(+2.82%)
May 02, 2023 5.560 5.688 5.180 5.310 92,563 -0.25(-4.50%)
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.