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 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%)
Jul 01, 2021 4.700 5.150 4.620 5.050 338,668 +0.38(+8.14%)
Jun 30, 2021 4.490 4.700 4.490 4.670 57,103 +0.16(+3.55%)
Jun 29, 2021 4.690 4.740 4.500 4.510 75,067 -0.21(-4.45%)
Jun 28, 2021 4.850 4.890 4.580 4.720 111,749 -0.11(-2.28%)
Jun 25, 2021 4.790 4.830 4.690 4.830 120,145 +0.04(+0.84%)
Jun 24, 2021 4.600 4.800 4.560 4.790 196,490 +0.19(+4.13%)
Jun 23, 2021 4.500 4.600 4.431 4.600 76,250 +0.07(+1.55%)
Jun 22, 2021 4.460 4.550 4.400 4.530 86,980 +0.03(+0.67%)
Jun 21, 2021 4.880 4.880 4.350 4.500 252,380 -0.21(-4.46%)
Jun 18, 2021 4.339 4.742 4.291 4.710 609,328 +0.27(+6.15%)
Jun 17, 2021 4.378 4.486 4.359 4.437 132,149 +0.09(+2.02%)
Jun 16, 2021 4.388 4.390 4.203 4.349 85,576 -0.02(-0.45%)
Jun 15, 2021 4.612 4.632 4.291 4.369 145,560 -0.23(-5.08%)
Jun 14, 2021 4.456 4.691 4.437 4.603 98,684 +0.13(+2.83%)
Jun 11, 2021 4.359 4.505 4.252 4.476 59,613 +0.20(+4.56%)
Jun 10, 2021 4.534 4.588 4.213 4.281 140,149 -0.20(-4.57%)
Jun 09, 2021 4.720 4.846 4.408 4.486 258,921 -0.17(-3.56%)
Jun 08, 2021 3.998 4.729 3.998 4.651 734,246 +0.48(+11.45%)
Jun 07, 2021 3.998 4.232 3.924 4.174 139,519 +0.09(+2.15%)
Jun 04, 2021 4.300 4.534 3.813 4.086 335,701 -0.20(-4.77%)
Jun 03, 2021 4.135 4.437 4.135 4.291 410,771 +0.11(+2.56%)
Jun 02, 2021 4.222 4.310 4.047 4.183 187,727 +0.06(+1.42%)
Jun 01, 2021 3.871 4.271 3.823 4.125 496,432 +0.24(+6.28%)
May 28, 2021 3.862 3.998 3.813 3.881 73,311 +0.06(+1.53%)
May 27, 2021 3.676 3.830 3.668 3.823 93,431 +0.17(+4.53%)
May 26, 2021 3.540 3.706 3.530 3.657 29,188 +0.12(+3.45%)
May 25, 2021 3.667 3.667 3.511 3.535 39,281 -0.13(-3.59%)
May 24, 2021 3.754 3.784 3.618 3.667 86,603 -0.05(-1.31%)
May 21, 2021 3.637 3.803 3.608 3.715 56,292 +0.08(+2.14%)
May 20, 2021 3.676 3.745 3.559 3.637 168,766 -0.01(-0.27%)
May 19, 2021 3.501 3.647 3.462 3.647 34,092 +0.07(+1.91%)
May 18, 2021 3.433 3.657 3.407 3.579 58,237 +0.16(+4.56%)
May 17, 2021 3.316 3.559 3.316 3.423 32,242 +0.03(+0.86%)
May 14, 2021 3.277 3.510 3.159 3.394 209,147 +0.17(+5.14%)
May 13, 2021 3.179 3.364 3.014 3.228 86,804 +0.05(+1.53%)
May 12, 2021 3.433 3.501 3.179 3.179 152,071 -0.32(-9.19%)
May 11, 2021 3.403 3.579 3.169 3.501 125,392 +0.06(+1.70%)
May 10, 2021 3.667 3.667 3.384 3.442 85,882 -0.23(-6.37%)
May 07, 2021 3.501 3.725 3.491 3.676 132,597 +0.20(+5.60%)
May 06, 2021 3.598 3.608 3.364 3.481 109,124 -0.15(-4.03%)
May 05, 2021 3.764 3.764 3.569 3.628 67,665 -0.15(-3.88%)
May 04, 2021 3.784 3.871 3.550 3.774 120,631 -0.06(-1.53%)
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.