Skip to main content

Pioneer Pwr Sol (NQ: PPSI )

5.710 +0.330 (+6.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.517 3.690 3.448 3.483 3,195 -0.17(-4.72%)
Jul 30, 2018 3.483 3.690 3.483 3.655 3,542 -0.03(-0.93%)
Jul 27, 2018 3.690 3.690 3.448 3.690 1,014 -0.19(-4.80%)
Jul 26, 2018 3.586 3.876 3.483 3.876 5,327 +0.29(+8.08%)
Jul 25, 2018 3.690 3.793 3.448 3.586 4,225 -0.03(-0.95%)
Jul 24, 2018 3.690 4.004 3.517 3.621 10,058 -0.06(-1.60%)
Jul 23, 2018 3.621 3.680 3.380 3.680 3,632 +0.13(+3.59%)
Jul 20, 2018 3.535 3.690 3.519 3.552 4,475 -0.14(-3.74%)
Jul 19, 2018 3.655 3.690 3.655 3.690 1,078 -0.08(-2.19%)
Jul 18, 2018 3.724 3.773 3.621 3.773 4,352 -0.01(-0.27%)
Jul 17, 2018 3.661 3.807 3.621 3.783 4,035 +0.13(+3.48%)
Jul 16, 2018 3.759 3.966 3.586 3.655 29,620 -0.34(-8.62%)
Jul 13, 2018 3.621 4.000 3.586 4.000 1,594 +0.22(+5.75%)
Jul 12, 2018 3.621 3.783 3.483 3.783 22,670 +0.09(+2.52%)
Jul 11, 2018 4.035 4.035 3.690 3.690 4,474 +0.24(+7.00%)
Jul 10, 2018 3.448 3.448 3.448 3.448 285 -0.10(-2.91%)
Jul 09, 2018 3.828 4.086 3.552 3.552 11,583 +0.00(+0.00%)
Jul 06, 2018 3.797 4.104 3.490 3.552 19,515 +0.00(+0.00%)
Jul 05, 2018 3.600 3.655 3.552 3.552 7,404 +0.00(+0.00%)
Jul 03, 2018 3.552 3.552 3.552 0 +0.00(+0.00%)
Jul 02, 2018 3.483 3.552 3.483 3.552 3,462 +0.03(+0.98%)
Jun 29, 2018 3.345 3.517 3.345 3.517 2,580 +0.00(+0.00%)
Jun 28, 2018 3.483 3.552 3.483 3.517 1,973 -0.08(-2.28%)
Jun 27, 2018 3.724 3.724 3.325 3.599 15,424 -0.02(-0.59%)
Jun 26, 2018 3.621 3.621 3.621 3.621 144 +0.03(+0.96%)
Jun 22, 2018 3.586 3.586 3.586 57 +0.14(+4.21%)
Jun 21, 2018 3.624 3.665 3.411 3.442 6,239 -0.11(-3.11%)
Jun 20, 2018 3.724 3.724 3.468 3.552 3,690 -0.17(-4.63%)
Jun 19, 2018 3.690 3.724 3.690 3.724 403 +0.07(+1.89%)
Jun 18, 2018 3.452 3.655 3.452 3.655 3,375 +0.38(+11.58%)
Jun 15, 2018 3.207 3.307 3.152 3.276 3,674 -0.24(-6.86%)
Jun 14, 2018 3.728 3.728 3.517 3.517 3,201 -0.07(-1.92%)
Jun 13, 2018 3.552 3.621 3.552 3.586 3,951 +0.07(+1.96%)
Jun 12, 2018 3.517 3.517 3.448 3.517 2,464 -0.10(-2.86%)
Jun 08, 2018 3.621 3.621 3.621 47 +0.03(+0.96%)
Jun 07, 2018 3.559 3.586 3.559 3.586 2,488 -0.03(-0.95%)
Jun 06, 2018 3.586 3.638 3.552 3.621 31,696 +0.03(+0.96%)
Jun 05, 2018 3.586 4.035 3.586 3.586 13,790 +0.07(+1.96%)
Jun 04, 2018 3.586 3.586 3.517 3.517 2,918 -0.03(-0.97%)
Jun 01, 2018 3.552 3.552 3.552 3.552 320 +0.00(+0.00%)
May 31, 2018 3.539 3.552 3.539 3.552 3,552 +0.10(+3.00%)
May 30, 2018 3.448 3.448 3.448 3.448 758 -0.04(-1.12%)
May 29, 2018 3.448 3.500 3.448 3.488 17,162 +0.00(+0.13%)
May 25, 2018 3.483 3.483 3.483 0 -0.21(-5.61%)
May 24, 2018 3.586 3.690 3.448 3.690 19,568 +0.10(+2.88%)
May 23, 2018 3.693 3.759 3.448 3.586 13,830 -0.07(-1.89%)
May 22, 2018 3.759 3.759 3.655 3.655 6,858 -0.14(-3.64%)
May 21, 2018 3.517 3.793 3.517 3.793 1,871 +0.07(+1.85%)
May 17, 2018 3.724 3.724 3.724 79 +0.03(+0.93%)
May 16, 2018 3.621 3.793 3.603 3.690 5,358 +0.03(+0.94%)
May 14, 2018 3.655 3.655 3.655 44 -0.31(-7.83%)
May 11, 2018 3.742 3.966 3.586 3.966 5,979 +0.03(+0.88%)
May 10, 2018 3.828 3.931 3.659 3.931 18,405 -0.14(-3.39%)
May 09, 2018 3.724 4.069 3.704 4.069 9,578 +0.24(+6.31%)
May 08, 2018 3.793 4.035 3.759 3.828 28,490 -0.10(-2.63%)
May 07, 2018 3.897 3.931 3.897 3.931 3,340 -0.03(-0.87%)
May 04, 2018 3.897 4.173 3.862 3.966 29,687 -0.07(-1.71%)
May 02, 2018 4.035 4.035 4.035 0 -0.28(-6.40%)
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.