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, 2021 3.380 3.380 3.230 3.320 45,645 -0.04(-1.19%)
Sep 29, 2021 3.460 3.540 3.300 3.360 36,173 -0.09(-2.61%)
Sep 28, 2021 3.500 3.580 3.380 3.450 141,112 -0.09(-2.54%)
Sep 27, 2021 3.280 3.920 3.270 3.540 492,944 +0.27(+8.26%)
Sep 24, 2021 3.300 3.490 3.190 3.270 117,526 +0.00(+0.00%)
Sep 23, 2021 3.390 3.500 3.260 3.270 110,846 -0.09(-2.68%)
Sep 22, 2021 3.160 3.580 3.154 3.360 143,506 +0.19(+5.99%)
Sep 21, 2021 3.190 3.240 3.120 3.170 35,949 -0.03(-0.94%)
Sep 20, 2021 3.330 3.340 3.100 3.200 131,865 -0.19(-5.60%)
Sep 17, 2021 3.350 3.450 3.310 3.390 65,832 +0.04(+1.19%)
Sep 16, 2021 3.420 3.450 3.320 3.350 50,790 -0.07(-2.05%)
Sep 15, 2021 3.410 3.467 3.370 3.420 43,932 +0.02(+0.59%)
Sep 14, 2021 3.670 3.690 3.380 3.400 118,497 -0.26(-7.10%)
Sep 13, 2021 3.530 3.690 3.510 3.660 42,524 +0.14(+3.98%)
Sep 10, 2021 3.640 3.723 3.520 3.520 61,435 -0.18(-4.86%)
Sep 09, 2021 3.650 3.760 3.620 3.700 49,824 +0.05(+1.37%)
Sep 08, 2021 3.825 3.860 3.620 3.650 113,965 -0.24(-6.17%)
Sep 07, 2021 3.840 3.950 3.830 3.890 36,270 +0.01(+0.26%)
Sep 03, 2021 3.910 3.930 3.830 3.880 46,229 -0.06(-1.52%)
Sep 02, 2021 3.970 3.995 3.910 3.940 67,376 -0.04(-1.01%)
Sep 01, 2021 3.970 4.050 3.910 3.980 179,301 -0.02(-0.50%)
Aug 31, 2021 4.140 4.240 3.920 4.000 199,805 -0.20(-4.76%)
Aug 30, 2021 4.210 4.350 4.010 4.200 580,409 +0.00(+0.00%)
Aug 27, 2021 4.010 4.340 3.950 4.200 473,676 +0.20(+5.00%)
Aug 26, 2021 3.900 4.210 3.860 4.000 492,714 +0.12(+3.09%)
Aug 25, 2021 3.990 3.990 3.850 3.880 101,989 +0.02(+0.52%)
Aug 24, 2021 3.860 4.020 3.780 3.860 148,775 +0.00(+0.00%)
Aug 23, 2021 3.830 3.890 3.740 3.860 155,572 +0.08(+2.12%)
Aug 20, 2021 3.640 3.900 3.640 3.780 245,164 +0.23(+6.48%)
Aug 19, 2021 3.550 3.700 3.450 3.550 120,196 -0.09(-2.47%)
Aug 18, 2021 3.520 3.770 3.420 3.640 747,417 +0.07(+1.96%)
Aug 17, 2021 3.800 3.850 3.505 3.570 1,211,273 -0.28(-7.27%)
Aug 16, 2021 4.260 4.280 3.720 3.850 325,912 -0.43(-10.05%)
Aug 13, 2021 4.180 4.389 4.115 4.280 199,431 +0.12(+2.88%)
Aug 12, 2021 4.520 4.549 4.150 4.160 652,707 -0.60(-12.61%)
Aug 11, 2021 4.890 5.300 4.200 4.760 1,572,371 +0.09(+1.93%)
Aug 10, 2021 4.010 4.740 3.950 4.670 993,012 +0.67(+16.75%)
Aug 09, 2021 3.910 4.030 3.880 4.000 52,273 +0.04(+0.90%)
Aug 06, 2021 4.000 4.040 3.929 3.964 35,450 -0.03(-0.64%)
Aug 05, 2021 3.900 4.090 3.855 3.990 114,368 +0.10(+2.57%)
Aug 04, 2021 3.940 3.940 3.765 3.890 126,463 +0.00(+0.00%)
Aug 03, 2021 3.970 3.980 3.853 3.890 20,007 -0.05(-1.27%)
Aug 02, 2021 4.000 4.049 3.840 3.940 37,380 -0.01(-0.25%)
Jul 30, 2021 3.980 3.990 3.870 3.950 25,237 -0.01(-0.25%)
Jul 29, 2021 3.980 4.100 3.890 3.960 56,879 +0.02(+0.51%)
Jul 28, 2021 3.920 3.970 3.820 3.940 83,581 +0.04(+0.94%)
Jul 27, 2021 3.980 4.030 3.750 3.903 47,565 -0.05(-1.18%)
Jul 26, 2021 3.990 4.050 3.950 3.950 36,621 -0.07(-1.74%)
Jul 23, 2021 4.100 4.150 3.960 4.020 32,124 -0.13(-3.13%)
Jul 22, 2021 4.170 4.190 4.100 4.150 25,229 +0.01(+0.24%)
Jul 21, 2021 4.050 4.170 4.045 4.140 36,401 +0.10(+2.48%)
Jul 20, 2021 3.900 4.100 3.780 4.040 56,811 +0.11(+2.80%)
Jul 19, 2021 3.710 3.940 3.620 3.930 74,467 +0.04(+1.03%)
Jul 16, 2021 4.120 4.190 3.863 3.890 113,021 -0.20(-4.80%)
Jul 15, 2021 4.090 4.150 3.940 4.086 113,180 -0.01(-0.34%)
Jul 14, 2021 4.110 4.250 4.040 4.100 108,289 +0.02(+0.49%)
Jul 13, 2021 4.210 4.240 3.950 4.080 107,683 -0.17(-4.00%)
Jul 12, 2021 4.160 4.360 4.140 4.250 129,770 +0.08(+1.92%)
Jul 09, 2021 4.150 4.180 4.080 4.170 76,164 +0.14(+3.47%)
Jul 08, 2021 4.210 4.260 4.030 4.030 167,636 -0.33(-7.57%)
Jul 07, 2021 4.820 4.895 4.280 4.360 201,261 -0.53(-10.84%)
Jul 06, 2021 5.000 5.190 4.760 4.890 511,732 -0.16(-3.17%)
Jul 02, 2021 5.250 5.300 4.935 5.050 795,176 +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.