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 (%)
Sep 30, 2019 3.655 3.724 3.600 3.724 4,325 +0.10(+2.66%)
Sep 27, 2019 3.717 3.759 3.628 3.628 10,294 -0.10(-2.59%)
Sep 26, 2019 3.800 3.800 3.690 3.724 8,074 -0.04(-1.10%)
Sep 25, 2019 3.780 3.828 3.738 3.766 5,300 -0.09(-2.29%)
Sep 24, 2019 3.756 3.911 3.756 3.854 14,210 -0.05(-1.27%)
Sep 23, 2019 4.000 4.111 3.904 3.904 26,556 -0.09(-2.25%)
Sep 20, 2019 4.069 4.076 3.993 3.993 2,609 -0.07(-1.70%)
Sep 19, 2019 3.993 4.062 3.945 4.062 13,526 +0.07(+1.73%)
Sep 18, 2019 3.993 4.066 3.980 3.993 31,692 +0.02(+0.52%)
Sep 17, 2019 4.104 4.138 3.973 3.973 6,259 -0.16(-3.84%)
Sep 16, 2019 4.214 4.214 4.036 4.131 35,860 +0.05(+1.18%)
Sep 13, 2019 4.104 4.138 3.945 4.083 21,893 -0.02(-0.50%)
Sep 12, 2019 4.104 4.138 4.014 4.104 21,086 -0.03(-0.83%)
Sep 11, 2019 4.187 4.187 4.055 4.138 54,982 +0.03(+0.67%)
Sep 10, 2019 4.193 4.269 3.990 4.111 12,628 -0.01(-0.23%)
Sep 09, 2019 4.138 4.239 4.007 4.120 35,962 +0.38(+10.22%)
Sep 06, 2019 3.745 3.821 3.738 3.738 9,424 -0.12(-3.21%)
Sep 05, 2019 4.062 4.062 3.786 3.862 3,843 -0.20(-4.92%)
Sep 04, 2019 4.124 4.138 3.828 4.062 10,192 +0.05(+1.20%)
Sep 03, 2019 4.014 4.014 4.014 4.014 652 +0.17(+4.30%)
Aug 30, 2019 3.973 3.973 3.848 3.848 3,334 -0.01(-0.36%)
Aug 29, 2019 3.924 3.924 3.862 3.862 1,380 +0.04(+1.08%)
Aug 28, 2019 3.869 3.869 3.811 3.821 62,862 +0.04(+1.09%)
Aug 27, 2019 4.007 4.007 3.776 3.780 94,334 -0.19(-4.70%)
Aug 26, 2019 4.007 4.007 3.966 3.966 935 +0.07(+1.77%)
Aug 23, 2019 3.966 3.966 3.835 3.897 39,147 +0.03(+0.89%)
Aug 22, 2019 3.807 3.931 3.807 3.862 8,519 -0.17(-4.27%)
Aug 20, 2019 4.035 4.035 4.035 0 +0.39(+10.74%)
Aug 19, 2019 3.724 3.724 3.635 3.643 49,200 -0.08(-2.17%)
Aug 16, 2019 3.724 3.724 3.724 3.724 144 +0.18(+4.94%)
Aug 15, 2019 3.549 3.549 3.549 3.549 1,449 -0.07(-1.99%)
Aug 14, 2019 3.586 3.835 3.586 3.621 15,705 -0.10(-2.60%)
Aug 13, 2019 3.717 3.717 3.717 3.717 324 +0.00(+0.00%)
Aug 12, 2019 3.717 3.717 3.717 133 +0.00(+0.00%)
Aug 09, 2019 3.586 3.724 3.586 3.717 2,174 +0.13(+3.65%)
Aug 08, 2019 3.586 3.586 3.586 3.586 809 +0.00(+0.00%)
Aug 07, 2019 3.628 3.628 3.586 3.586 14,900 -0.03(-0.95%)
Aug 06, 2019 3.655 3.669 3.559 3.621 8,045 -0.05(-1.27%)
Aug 05, 2019 3.667 3.667 3.667 3.667 226 +0.07(+1.87%)
Aug 02, 2019 3.600 3.600 3.600 7 +0.00(+0.00%)
Aug 01, 2019 3.690 3.728 3.600 3.600 2,280 -0.09(-2.43%)
Jul 31, 2019 3.780 3.780 3.690 3.690 2,740 +0.00(+0.00%)
Jul 30, 2019 3.752 3.752 3.690 3.690 1,275 +0.00(+0.00%)
Jul 29, 2019 3.752 3.759 3.614 3.690 39,639 -0.03(-0.93%)
Jul 26, 2019 3.731 3.759 3.724 3.724 9,569 -0.07(-1.82%)
Jul 25, 2019 3.793 3.793 3.793 28 +0.00(+0.00%)
Jul 24, 2019 3.793 3.793 3.793 3.793 1,042 +0.00(+0.00%)
Jul 23, 2019 3.793 3.793 3.793 72 +0.00(+0.00%)
Jul 22, 2019 3.793 3.848 3.669 3.793 24,732 -0.06(-1.61%)
Jul 19, 2019 3.855 3.855 3.855 72 +0.00(+0.00%)
Jul 18, 2019 3.917 3.917 3.793 3.855 10,481 -0.03(-0.89%)
Jul 17, 2019 3.793 3.904 3.793 3.890 2,865 +0.01(+0.36%)
Jul 16, 2019 3.883 3.904 3.745 3.876 18,735 +0.01(+0.18%)
Jul 15, 2019 3.842 3.869 3.835 3.869 3,820 +0.04(+1.08%)
Jul 12, 2019 3.862 3.862 3.828 3.828 6,089 -0.05(-1.39%)
Jul 11, 2019 3.882 3.966 3.862 3.882 5,199 -0.02(-0.39%)
Jul 10, 2019 3.862 3.931 3.862 3.897 7,162 +0.00(+0.00%)
Jul 09, 2019 3.883 3.897 3.862 3.897 7,152 +0.03(+0.89%)
Jul 08, 2019 3.805 3.966 3.801 3.862 18,195 +0.00(+0.00%)
Jul 05, 2019 3.812 3.929 3.812 3.862 8,989 +0.01(+0.36%)
Jul 03, 2019 3.793 3.965 3.793 3.848 15,949 -0.19(-4.62%)
Jul 02, 2019 3.890 4.050 3.807 4.035 54,387 +0.10(+2.63%)
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.