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 )

3.840 -0.010 (-0.26%)
Streaming Delayed Price Updated: 12:19 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, 2016 3.931 3.981 3.897 3.981 3,607 +0.05(+1.26%)
Sep 29, 2016 3.655 3.931 3.386 3.931 21,534 +0.11(+2.89%)
Sep 28, 2016 3.780 3.855 3.780 3.821 2,058 +0.14(+3.75%)
Sep 27, 2016 3.690 3.690 3.676 3.683 2,395 +0.18(+5.12%)
Sep 23, 2016 3.607 3.504 3.504 3.504 1 -0.23(-6.27%)
Sep 21, 2016 3.828 3.738 3.738 3.738 8,119 +0.08(+2.26%)
Sep 19, 2016 3.655 3.655 3.655 3.655 2 -0.07(-1.85%)
Sep 15, 2016 3.724 3.724 3.724 3.724 317 +0.07(+1.89%)
Sep 14, 2016 3.952 3.952 3.635 3.655 2,833 -0.30(-7.49%)
Sep 13, 2016 3.951 3.951 3.951 3.951 758 +0.09(+2.30%)
Sep 12, 2016 3.897 3.897 3.862 3.862 1,490 +0.12(+3.13%)
Sep 09, 2016 3.745 3.801 3.745 3.745 1,061 -0.01(-0.37%)
Sep 07, 2016 3.780 3.759 3.759 3.759 179 -0.11(-2.85%)
Sep 06, 2016 3.869 3.869 3.869 3.869 256 +0.01(+0.36%)
Sep 02, 2016 3.862 3.855 3.855 3.855 6,379 +0.01(+0.18%)
Sep 01, 2016 3.821 3.848 3.759 3.848 9,308 -0.03(-0.89%)
Aug 31, 2016 3.883 3.883 3.883 3.883 437 +0.09(+2.36%)
Aug 30, 2016 3.793 3.793 3.793 3.793 922 -0.05(-1.26%)
Aug 29, 2016 3.862 3.924 3.833 3.842 7,974 +0.06(+1.46%)
Aug 26, 2016 3.945 4.076 3.780 3.786 20,813 -0.08(-1.96%)
Aug 25, 2016 3.876 3.966 3.862 3.862 14,839 -0.10(-2.61%)
Aug 24, 2016 4.062 4.069 3.862 3.966 39,188 +0.01(+0.17%)
Aug 23, 2016 3.828 4.069 3.828 3.959 13,510 +0.18(+4.74%)
Aug 22, 2016 3.786 3.809 3.745 3.780 14,531 -0.08(-2.14%)
Aug 19, 2016 3.851 3.862 3.851 3.862 3,975 -0.00(-0.00%)
Aug 18, 2016 3.793 3.862 3.793 3.862 7,849 +0.06(+1.63%)
Aug 12, 2016 3.798 3.800 3.800 3.800 7 +0.05(+1.36%)
Aug 11, 2016 3.745 3.752 3.745 3.749 6,326 -0.06(-1.67%)
Aug 10, 2016 3.752 3.921 3.745 3.813 4,628 +0.06(+1.68%)
Aug 09, 2016 3.793 3.907 3.750 3.750 1,375 -0.36(-8.77%)
Aug 08, 2016 3.781 4.111 3.711 4.111 5,228 +0.03(+0.71%)
Aug 05, 2016 3.635 4.082 3.621 4.082 1,016 +0.29(+7.54%)
Aug 04, 2016 3.835 3.935 3.724 3.795 5,002 -0.10(-2.52%)
Aug 03, 2016 3.766 3.893 3.766 3.893 1,307 +0.13(+3.58%)
Aug 02, 2016 3.552 3.759 3.552 3.759 1,032 -0.15(-3.72%)
Jul 29, 2016 3.904 3.904 3.904 3.904 869 -0.19(-4.70%)
Jul 22, 2016 4.062 4.097 4.097 4.097 869 +0.03(+0.84%)
Jul 18, 2016 4.124 4.062 4.062 4.062 11 -0.02(-0.47%)
Jul 15, 2016 4.082 4.082 4.082 4.082 730 +0.17(+4.38%)
Jul 14, 2016 3.910 3.910 3.910 3.910 484 +0.37(+10.52%)
Jul 13, 2016 3.800 3.917 3.538 3.538 10,639 -0.26(-6.73%)
Jul 12, 2016 3.621 4.138 3.614 3.793 18,686 +0.28(+8.00%)
Jul 11, 2016 3.586 3.586 3.511 3.512 1,014 +0.03(+0.84%)
Jul 08, 2016 3.786 3.690 3.483 3.483 7,858 -0.21(-5.61%)
Jul 06, 2016 3.690 3.690 3.690 3.690 434 +0.00(+0.00%)
Jul 05, 2016 3.690 3.704 3.690 3.690 2,257 +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.