Pioneer Pwr Sol (NQ: PPSI )

3.390 USD +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.890 5.230 4.710 4.850 265,943 +0.17(+3.63%)
Mar 30, 2021 4.430 4.720 4.310 4.680 69,562 +0.26(+5.88%)
Mar 29, 2021 4.850 4.850 4.350 4.420 139,387 -0.45(-9.24%)
Mar 26, 2021 5.060 5.140 4.740 4.870 127,900 -0.17(-3.37%)
Mar 25, 2021 4.680 5.100 4.550 5.040 401,513 +0.31(+6.55%)
Mar 24, 2021 5.190 5.190 4.660 4.730 142,016 -0.38(-7.44%)
Mar 23, 2021 5.290 5.340 4.950 5.110 110,730 -0.24(-4.49%)
Mar 22, 2021 5.500 5.570 5.170 5.350 102,832 -0.09(-1.65%)
Mar 19, 2021 5.420 5.490 5.220 5.440 78,200 -0.07(-1.27%)
Mar 18, 2021 5.780 5.780 5.420 5.510 135,118 -0.34(-5.81%)
Mar 17, 2021 5.750 6.000 5.560 5.850 138,628 +0.02(+0.34%)
Mar 16, 2021 5.950 5.950 5.610 5.830 137,830 -0.21(-3.48%)
Mar 15, 2021 6.160 6.160 5.890 6.040 177,808 +0.02(+0.33%)
Mar 12, 2021 5.760 6.150 5.610 6.020 241,400 +0.28(+4.88%)
Mar 11, 2021 5.570 5.790 5.410 5.740 368,844 +0.29(+5.32%)
Mar 10, 2021 5.690 5.720 5.280 5.450 270,573 +0.20(+3.81%)
Mar 09, 2021 5.190 5.470 5.070 5.250 335,726 +0.25(+5.00%)
Mar 08, 2021 4.820 5.320 4.780 5.000 274,865 +0.15(+3.09%)
Mar 05, 2021 5.300 5.485 4.250 4.850 311,900 -0.27(-5.27%)
Mar 04, 2021 6.000 6.000 4.710 5.120 446,254 -0.72(-12.33%)
Mar 03, 2021 6.250 6.290 5.790 5.840 385,315 -0.29(-4.73%)
Mar 02, 2021 6.530 6.740 6.120 6.130 315,637 -0.26(-4.07%)
Mar 01, 2021 6.280 6.570 6.200 6.390 417,260 +0.36(+5.97%)
Feb 26, 2021 6.470 6.600 5.800 6.030 324,000 -0.52(-7.94%)
Feb 25, 2021 6.830 7.370 6.420 6.550 648,439 -0.54(-7.62%)
Feb 24, 2021 6.160 7.300 6.100 7.090 631,481 +1.10(+18.36%)
Feb 23, 2021 6.600 6.800 5.490 5.990 808,191 -1.17(-16.34%)
Feb 22, 2021 8.260 8.310 7.100 7.160 988,774 -1.16(-13.94%)
Feb 19, 2021 9.080 10.24 8.240 8.320 2,221,600 -0.68(-7.56%)
Feb 18, 2021 8.750 9.900 8.650 9.000 2,088,071 +0.27(+3.09%)
Feb 17, 2021 8.200 9.370 7.810 8.730 2,265,100 +0.23(+2.71%)
Feb 16, 2021 8.150 9.480 8.040 8.500 2,525,855 +0.89(+11.70%)
Feb 12, 2021 7.740 7.940 7.360 7.610 476,200 -0.07(-0.91%)
Feb 11, 2021 8.060 8.150 7.210 7.680 505,960 -0.33(-4.12%)
Feb 10, 2021 8.620 8.870 7.740 8.010 875,329 -0.44(-5.21%)
Feb 09, 2021 8.530 8.750 7.890 8.450 1,252,707 -0.16(-1.86%)
Feb 08, 2021 8.940 9.130 8.500 8.610 1,112,290 -0.17(-1.94%)
Feb 05, 2021 8.500 9.000 8.150 8.780 853,700 +0.48(+5.78%)
Feb 04, 2021 9.250 9.700 8.300 8.300 1,275,887 -0.44(-5.03%)
Feb 03, 2021 7.850 8.840 7.650 8.740 1,110,116 +1.16(+15.30%)
Feb 02, 2021 8.150 8.240 7.560 7.580 632,282 -0.56(-6.88%)
Feb 01, 2021 7.070 8.250 6.650 8.140 892,497 +1.36(+20.06%)
Jan 29, 2021 7.220 7.310 6.630 6.780 482,100 -0.53(-7.25%)
Jan 28, 2021 8.570 8.710 7.110 7.310 848,096 -0.53(-6.76%)
Jan 27, 2021 8.280 8.920 7.480 7.840 1,162,880 -1.25(-13.75%)
Jan 26, 2021 9.610 9.980 8.610 9.090 1,424,102 -0.51(-5.31%)
Jan 25, 2021 10.10 11.50 8.360 9.600 4,113,682 +0.60(+6.67%)
Jan 22, 2021 7.100 10.05 6.890 9.000 11,745,000 +1.74(+23.97%)
Jan 21, 2021 6.090 8.270 6.090 7.260 6,386,108 +1.19(+19.60%)
Jan 20, 2021 6.750 7.030 5.570 6.070 2,583,056 -0.64(-9.54%)
Jan 19, 2021 6.320 6.810 5.880 6.710 3,816,137 +0.53(+8.58%)
Jan 15, 2021 5.580 6.960 5.440 6.180 9,259,500 +0.85(+15.95%)
Jan 14, 2021 5.100 5.530 5.080 5.330 2,231,636 +0.31(+6.18%)
Jan 13, 2021 4.900 5.650 4.880 5.020 1,279,397 -0.23(-4.38%)
Jan 12, 2021 4.400 5.350 4.400 5.250 1,781,322 +0.88(+20.14%)
Jan 11, 2021 4.310 4.540 4.290 4.370 397,111 -0.09(-2.02%)
Jan 08, 2021 4.670 4.670 4.250 4.460 1,089,000 -0.20(-4.29%)
Jan 07, 2021 4.260 4.760 4.140 4.660 1,436,925 +0.52(+12.56%)
Jan 06, 2021 4.290 4.440 4.060 4.140 1,388,841 +0.16(+4.02%)
Jan 05, 2021 3.950 4.050 3.840 3.980 2,578,136 +0.02(+0.51%)
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.