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 )

4.049 +0.059 (+1.49%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 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 (%)
Feb 29, 2024 4.860 4.960 4.860 4.910 36,138 +0.06(+1.24%)
Feb 28, 2024 4.930 4.990 4.850 4.850 28,188 -0.08(-1.62%)
Feb 27, 2024 4.950 5.040 4.910 4.930 40,206 -0.03(-0.60%)
Feb 26, 2024 4.990 5.080 4.908 4.960 37,068 -0.07(-1.39%)
Feb 23, 2024 4.810 5.082 4.780 5.030 56,059 +0.22(+4.57%)
Feb 22, 2024 5.140 5.160 4.770 4.810 105,310 -0.30(-5.87%)
Feb 21, 2024 5.290 5.320 5.050 5.110 61,743 -0.22(-4.13%)
Feb 20, 2024 5.050 5.330 5.030 5.330 108,448 +0.28(+5.54%)
Feb 16, 2024 4.870 5.060 4.860 5.050 79,649 +0.13(+2.64%)
Feb 15, 2024 4.970 4.990 4.850 4.920 98,330 -0.05(-1.01%)
Feb 14, 2024 4.960 4.980 4.831 4.970 28,978 +0.14(+2.90%)
Feb 13, 2024 4.930 5.030 4.730 4.830 52,184 -0.03(-0.62%)
Feb 12, 2024 5.240 5.420 4.790 4.860 118,310 -0.35(-6.72%)
Feb 09, 2024 5.160 5.230 5.050 5.210 36,483 +0.17(+3.37%)
Feb 08, 2024 5.020 5.300 5.000 5.040 68,221 +0.04(+0.80%)
Feb 07, 2024 5.120 5.120 4.960 5.000 45,674 -0.12(-2.34%)
Feb 06, 2024 5.080 5.140 4.950 5.120 21,413 +0.05(+0.99%)
Feb 05, 2024 5.140 5.140 4.957 5.070 52,836 -0.14(-2.69%)
Feb 02, 2024 5.310 5.400 5.110 5.210 46,967 -0.19(-3.52%)
Feb 01, 2024 5.100 5.420 5.100 5.400 49,754 +0.40(+8.00%)
Jan 31, 2024 5.020 5.215 5.000 5.000 26,852 -0.05(-0.99%)
Jan 30, 2024 5.040 5.100 4.950 5.050 45,744 +0.00(+0.00%)
Jan 29, 2024 4.960 5.120 4.960 5.050 30,115 +0.09(+1.81%)
Jan 26, 2024 4.980 5.141 4.950 4.960 24,903 -0.02(-0.40%)
Jan 25, 2024 5.120 5.180 4.860 4.980 52,442 -0.05(-0.99%)
Jan 24, 2024 5.170 5.288 5.020 5.030 39,116 -0.11(-2.14%)
Jan 23, 2024 5.300 5.310 5.090 5.140 68,456 -0.02(-0.39%)
Jan 22, 2024 4.910 5.270 4.910 5.160 67,095 +0.26(+5.31%)
Jan 19, 2024 4.980 5.060 4.900 4.900 73,870 -0.09(-1.80%)
Jan 18, 2024 5.000 5.060 4.900 4.990 61,250 +0.00(+0.00%)
Jan 17, 2024 5.070 5.160 4.920 4.990 35,687 -0.08(-1.58%)
Jan 16, 2024 5.260 5.200 4.630 5.070 102,468 -0.20(-3.80%)
Jan 12, 2024 5.370 5.370 5.150 5.270 48,546 -0.09(-1.68%)
Jan 11, 2024 5.520 5.520 5.200 5.360 93,273 -0.15(-2.72%)
Jan 10, 2024 5.670 5.700 5.400 5.510 92,813 -0.10(-1.78%)
Jan 09, 2024 5.680 5.750 5.370 5.610 119,651 -0.09(-1.58%)
Jan 08, 2024 5.700 5.780 5.617 5.700 47,652 -0.04(-0.70%)
Jan 05, 2024 5.870 5.900 5.700 5.740 82,805 -0.10(-1.71%)
Jan 04, 2024 5.860 5.910 5.700 5.840 97,723 -0.06(-1.02%)
Jan 03, 2024 6.180 6.380 5.800 5.900 119,195 -0.41(-6.50%)
Jan 02, 2024 6.680 6.680 6.058 6.310 106,411 -0.48(-7.07%)
Dec 29, 2023 6.710 7.100 6.580 6.790 127,828 +0.03(+0.44%)
Dec 28, 2023 7.020 7.300 6.600 6.760 117,586 -0.25(-3.57%)
Dec 27, 2023 6.080 7.110 5.960 7.010 527,524 +1.17(+20.03%)
Dec 26, 2023 5.860 5.968 5.750 5.840 42,699 -0.03(-0.51%)
Dec 22, 2023 6.090 6.140 5.870 5.870 63,711 -0.16(-2.57%)
Dec 21, 2023 5.900 6.107 5.860 6.025 73,471 +0.14(+2.29%)
Dec 20, 2023 5.600 5.990 5.550 5.890 108,934 +0.21(+3.70%)
Dec 19, 2023 5.490 5.800 5.490 5.680 181,304 +0.30(+5.67%)
Dec 18, 2023 5.450 5.558 5.350 5.375 55,362 -0.08(-1.38%)
Dec 15, 2023 5.700 5.830 5.450 5.450 37,575 -0.18(-3.20%)
Dec 14, 2023 5.620 5.885 5.560 5.630 75,134 +0.01(+0.18%)
Dec 13, 2023 5.610 5.700 5.320 5.620 96,489 -0.05(-0.88%)
Dec 12, 2023 5.900 5.920 5.650 5.670 83,376 -0.16(-2.74%)
Dec 11, 2023 6.230 6.287 5.800 5.830 105,394 -0.35(-5.66%)
Dec 08, 2023 6.190 6.310 6.100 6.180 25,933 +0.08(+1.31%)
Dec 07, 2023 6.240 6.270 6.015 6.100 29,921 -0.06(-0.97%)
Dec 06, 2023 6.300 6.410 6.110 6.160 59,418 -0.03(-0.48%)
Dec 05, 2023 6.300 6.370 6.160 6.190 89,787 -0.08(-1.28%)
Dec 04, 2023 6.260 6.490 6.210 6.270 58,141 -0.07(-1.10%)
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.