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 )

3.730 -0.120 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2014 5.552 5.580 5.518 5.542 12,772 +0.02(+0.45%)
Sep 29, 2014 5.518 5.518 5.518 5.518 10,281 +0.00(+0.00%)
Sep 24, 2014 5.655 5.518 5.518 5.518 8,699 -0.21(-3.60%)
Sep 23, 2014 5.249 5.724 5.249 5.724 2,293 +0.50(+9.49%)
Sep 22, 2014 5.228 5.228 5.228 5.228 1,499 -0.47(-8.23%)
Sep 19, 2014 5.531 5.531 5.531 5.697 917 +0.14(+2.58%)
Sep 18, 2014 5.559 5.559 5.531 5.553 1,090 +0.04(+0.65%)
Sep 17, 2014 5.552 5.552 5.518 5.518 4,622 -0.10(-1.72%)
Sep 16, 2014 5.518 5.655 5.518 5.614 12,379 -0.09(-1.57%)
Sep 15, 2014 5.759 5.759 5.476 5.704 11,712 -0.06(-0.96%)
Sep 12, 2014 5.759 5.759 5.759 5.759 914 -0.07(-1.17%)
Sep 10, 2014 5.697 5.827 5.827 5.827 21 -0.00(-0.01%)
Sep 09, 2014 5.704 5.828 5.704 5.828 1,088 +0.07(+1.20%)
Sep 08, 2014 5.731 5.759 5.731 5.759 6,592 +0.00(+0.00%)
Sep 05, 2014 5.759 5.759 5.759 5.759 1,960 -0.01(-0.24%)
Sep 03, 2014 5.773 5.773 5.773 5.773 168 +0.01(+0.24%)
Sep 02, 2014 5.745 5.759 5.745 5.759 858 -0.10(-1.76%)
Aug 29, 2014 5.876 5.862 5.862 5.862 1,304 +0.17(+3.03%)
Aug 28, 2014 5.962 5.962 5.690 5.690 872 -0.31(-5.17%)
Aug 27, 2014 5.745 6.000 5.745 6.000 8,892 +0.00(+0.00%)
Aug 26, 2014 6.000 6.000 6.000 6.000 217 +0.34(+6.03%)
Aug 22, 2014 5.759 5.659 5.659 5.659 1,739 +0.00(+0.06%)
Aug 21, 2014 5.738 5.918 5.738 5.655 1,159 -0.09(-1.56%)
Aug 20, 2014 5.621 5.745 5.621 5.745 1,071 +0.40(+7.48%)
Aug 15, 2014 5.352 5.345 5.345 5.345 724 +0.17(+3.20%)
Aug 05, 2014 5.180 5.180 5.180 5.180 289 -0.42(-7.51%)
Aug 04, 2014 5.600 5.600 5.600 5.600 1,499 +0.08(+1.37%)
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%)
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.