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 29, 2017 5.390 5.390 5.297 5.297 13,791 -0.05(-0.90%)
Sep 28, 2017 5.104 5.380 5.104 5.345 44,303 +0.28(+5.44%)
Sep 27, 2017 5.100 5.104 5.035 5.069 2,740 -0.02(-0.48%)
Sep 26, 2017 5.084 5.094 5.084 5.094 1,758 +0.03(+0.60%)
Sep 25, 2017 5.104 5.104 5.063 5.063 4,358 +0.06(+1.26%)
Sep 22, 2017 5.000 5.069 4.966 5.000 6,147 -0.03(-0.68%)
Sep 21, 2017 4.828 5.035 4.783 5.035 20,777 +0.31(+6.57%)
Sep 20, 2017 4.621 4.724 4.621 4.724 16,252 +0.10(+2.24%)
Sep 19, 2017 4.621 4.621 4.617 4.621 2,793 -0.07(-1.40%)
Sep 18, 2017 4.690 4.690 4.655 4.686 1,890 -0.04(-0.80%)
Sep 15, 2017 4.724 4.724 4.724 4.724 3,012 +0.24(+5.38%)
Sep 14, 2017 4.621 4.621 4.483 4.483 7,382 -0.14(-2.98%)
Sep 13, 2017 4.586 4.690 4.242 4.621 55,405 +0.14(+3.08%)
Sep 12, 2017 4.486 4.486 4.483 4.483 13,867 -0.03(-0.76%)
Sep 11, 2017 4.311 4.690 4.269 4.517 35,320 +0.21(+4.80%)
Sep 08, 2017 4.242 4.345 4.242 4.311 3,205 +0.07(+1.63%)
Sep 07, 2017 4.242 4.242 4.069 4.242 13,671 +0.03(+0.82%)
Sep 06, 2017 4.207 4.207 4.069 4.207 3,671 +0.03(+0.83%)
Sep 01, 2017 4.173 4.173 4.173 285 -0.03(-0.82%)
Aug 31, 2017 4.345 4.345 4.207 4.207 2,537 +0.00(+0.00%)
Aug 30, 2017 4.276 4.276 4.138 4.207 4,802 -0.07(-1.61%)
Aug 29, 2017 4.069 4.276 4.069 4.276 5,074 +0.07(+1.64%)
Aug 28, 2017 4.242 4.380 4.207 4.207 11,484 -0.03(-0.81%)
Aug 25, 2017 4.104 4.242 4.069 4.242 6,143 +0.07(+1.57%)
Aug 24, 2017 4.207 4.242 4.173 4.176 5,569 +0.04(+0.92%)
Aug 23, 2017 4.198 4.198 4.138 4.138 2,417 +0.07(+1.69%)
Aug 22, 2017 4.069 4.207 4.035 4.069 3,739 +0.00(+0.00%)
Aug 18, 2017 4.069 4.069 4.069 14 -0.13(-3.20%)
Aug 17, 2017 4.207 4.207 4.204 4.204 613 +0.03(+0.74%)
Aug 16, 2017 4.138 4.176 4.069 4.173 33,931 -0.03(-0.82%)
Aug 15, 2017 4.138 4.207 4.138 4.207 18,915 +0.10(+2.52%)
Aug 14, 2017 4.248 4.248 4.035 4.104 15,383 -0.10(-2.46%)
Aug 11, 2017 4.483 4.483 4.173 4.207 7,696 +0.14(+3.39%)
Aug 10, 2017 4.000 4.199 4.000 4.069 6,018 -0.10(-2.48%)
Aug 08, 2017 4.173 4.173 4.173 191 +0.07(+1.68%)
Aug 07, 2017 4.276 4.276 4.104 4.104 1,213 -0.03(-0.83%)
Aug 04, 2017 4.173 4.242 4.138 4.138 2,150 -0.18(-4.18%)
Aug 03, 2017 4.319 4.319 4.319 4.319 914 +0.04(+1.00%)
Aug 02, 2017 4.242 4.311 4.035 4.276 5,364 +0.01(+0.23%)
Aug 01, 2017 4.517 4.621 4.173 4.266 37,492 -0.15(-3.35%)
Jul 31, 2017 4.375 4.552 4.375 4.414 7,253 -0.21(-4.48%)
Jul 28, 2017 4.380 4.621 4.380 4.621 935 +0.31(+7.20%)
Jul 27, 2017 4.207 4.414 4.207 4.311 21,281 -0.07(-1.57%)
Jul 26, 2017 4.242 4.380 4.173 4.380 8,113 +0.03(+0.79%)
Jul 25, 2017 4.655 4.655 4.345 4.345 6,965 -0.21(-4.55%)
Jul 24, 2017 4.483 4.655 4.311 4.552 6,969 +0.03(+0.76%)
Jul 21, 2017 4.173 4.517 4.138 4.517 26,349 +0.21(+4.80%)
Jul 20, 2017 4.345 4.552 4.069 4.311 28,270 +0.00(+0.00%)
Jul 19, 2017 4.242 4.345 4.104 4.311 14,254 +0.10(+2.46%)
Jul 18, 2017 4.104 4.242 3.966 4.207 20,253 +0.00(+0.00%)
Jul 17, 2017 4.311 4.311 4.069 4.207 14,467 -0.14(-3.17%)
Jul 14, 2017 4.311 4.483 4.069 4.345 28,995 -0.07(-1.56%)
Jul 12, 2017 4.414 4.414 4.414 0 +0.14(+3.23%)
Jul 11, 2017 4.380 4.483 4.276 4.276 11,336 -0.07(-1.59%)
Jul 10, 2017 4.276 4.552 4.173 4.345 6,365 -0.15(-3.37%)
Jul 07, 2017 4.345 4.497 4.242 4.497 16,881 +0.15(+3.49%)
Jul 06, 2017 4.414 4.655 4.345 4.345 7,820 -0.14(-3.08%)
Jul 05, 2017 4.621 4.621 4.449 4.483 5,312 +0.03(+0.78%)
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.