Pioneer Pwr Sol (NQ: PPSI )

3.390 USD +0.010 (+0.30%)
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.344 6.600 6.344 6.400 5,003 -0.30(-4.48%)
Jul 28, 2017 6.350 6.700 6.350 6.700 645 +0.45(+7.20%)
Jul 27, 2017 6.100 6.400 6.100 6.250 14,678 -0.10(-1.57%)
Jul 26, 2017 6.150 6.350 6.050 6.350 5,596 +0.05(+0.79%)
Jul 25, 2017 6.750 6.750 6.300 6.300 4,804 -0.30(-4.55%)
Jul 24, 2017 6.500 6.750 6.250 6.600 4,807 +0.05(+0.76%)
Jul 21, 2017 6.050 6.550 6.000 6.550 18,173 +0.30(+4.80%)
Jul 20, 2017 6.300 6.600 5.900 6.250 19,498 +0.00(+0.00%)
Jul 19, 2017 6.150 6.300 5.950 6.250 9,831 +0.15(+2.46%)
Jul 18, 2017 5.950 6.150 5.750 6.100 13,969 +0.00(+0.00%)
Jul 17, 2017 6.250 6.250 5.900 6.100 9,978 -0.20(-3.17%)
Jul 14, 2017 6.250 6.500 5.900 6.300 19,998 -0.10(-1.56%)
Jul 12, 2017 6.400 6.400 6.400 0 +0.20(+3.23%)
Jul 11, 2017 6.350 6.500 6.200 6.200 7,819 -0.10(-1.59%)
Jul 10, 2017 6.200 6.600 6.050 6.300 4,390 -0.22(-3.37%)
Jul 07, 2017 6.300 6.520 6.150 6.520 11,643 +0.22(+3.49%)
Jul 06, 2017 6.400 6.750 6.300 6.300 5,394 -0.20(-3.08%)
Jul 05, 2017 6.700 6.700 6.450 6.500 3,664 +0.05(+0.78%)
Jul 03, 2017 6.250 6.450 6.250 6.450 2,805 -0.10(-1.53%)
Jun 30, 2017 6.600 6.600 6.550 6.550 1,334 +0.10(+1.55%)
Jun 29, 2017 6.209 6.450 6.209 6.450 1,325 -0.15(-2.27%)
Jun 28, 2017 6.450 6.600 6.450 6.600 3,412 +0.15(+2.33%)
Jun 27, 2017 6.400 6.500 6.400 6.450 1,012 -0.05(-0.77%)
Jun 26, 2017 6.750 6.750 6.365 6.500 4,580 +0.00(+0.00%)
Jun 23, 2017 6.300 6.550 6.200 6.500 12,678 +0.00(+0.00%)
Jun 22, 2017 6.550 6.800 6.400 6.500 3,591 +0.00(+0.00%)
Jun 21, 2017 6.800 6.800 6.500 6.500 613 +0.00(+0.00%)
Jun 20, 2017 6.800 6.800 6.500 6.500 801 -0.35(-5.11%)
Jun 19, 2017 6.850 6.850 6.850 6.850 190 +0.34(+5.30%)
Jun 16, 2017 6.700 6.700 6.500 6.505 2,226 -0.29(-4.34%)
Jun 15, 2017 6.800 6.800 6.600 6.800 1,170 -0.20(-2.86%)
Jun 14, 2017 6.950 7.000 6.725 7.000 6,812 +0.50(+7.69%)
Jun 13, 2017 6.600 6.650 6.500 6.500 1,187 -0.20(-2.99%)
Jun 12, 2017 6.500 6.700 6.500 6.700 5,644 +0.20(+3.08%)
Jun 09, 2017 6.700 6.700 6.500 6.500 1,065 -0.05(-0.76%)
Jun 07, 2017 6.550 6.550 6.550 111 +0.05(+0.77%)
Jun 06, 2017 6.250 6.500 6.200 6.500 2,610 +0.00(+0.00%)
Jun 05, 2017 6.400 6.500 6.400 6.500 861 +0.00(+0.00%)
Jun 02, 2017 6.300 6.500 6.300 6.500 5,461 -0.50(-7.14%)
May 31, 2017 7.000 7.000 7.000 1 +0.20(+2.94%)
May 30, 2017 6.200 6.800 6.150 6.800 2,151 -0.05(-0.73%)
May 24, 2017 6.850 6.850 6.850 50 +0.25(+3.79%)
May 22, 2017 6.600 6.600 6.600 0 +0.00(+0.00%)
May 18, 2017 6.600 6.600 6.600 60 -0.10(-1.49%)
May 17, 2017 6.605 6.700 6.600 6.700 2,609 -0.10(-1.47%)
May 16, 2017 6.750 6.800 6.650 6.800 10,064 +0.10(+1.49%)
May 15, 2017 6.800 6.800 6.605 6.700 22,236 -0.10(-1.47%)
May 12, 2017 6.767 7.000 6.750 6.800 11,510 -0.05(-0.73%)
May 11, 2017 6.850 6.900 6.750 6.850 3,605 +0.15(+2.24%)
May 10, 2017 6.700 6.700 6.700 6.700 147 -0.05(-0.74%)
May 09, 2017 6.745 6.800 6.700 6.750 7,048 +0.10(+1.50%)
May 08, 2017 6.600 6.750 6.600 6.650 15,011 +0.05(+0.82%)
May 05, 2017 6.750 6.750 6.596 6.596 4,825 -0.10(-1.55%)
May 04, 2017 6.800 6.800 6.700 6.700 1,103 -0.05(-0.74%)
May 03, 2017 6.900 6.900 6.750 6.750 840 -0.25(-3.50%)
May 02, 2017 6.950 6.995 6.812 6.995 5,424 -0.00(-0.07%)
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.