Pioneer Pwr Sol (NQ: PPSI )

4.020 USD -0.130 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.900 4.350 4.500 252,380 -0.33(-6.83%)
Jun 18, 2021 4.450 4.863 4.400 4.830 594,190 +0.28(+6.15%)
Jun 17, 2021 4.490 4.600 4.470 4.550 128,866 +0.09(+2.02%)
Jun 16, 2021 4.500 4.502 4.310 4.460 83,450 -0.02(-0.45%)
Jun 15, 2021 4.730 4.750 4.400 4.480 141,944 -0.24(-5.08%)
Jun 14, 2021 4.570 4.810 4.550 4.720 96,233 +0.13(+2.83%)
Jun 11, 2021 4.470 4.620 4.360 4.590 58,132 +0.20(+4.56%)
Jun 10, 2021 4.650 4.705 4.320 4.390 136,668 -0.21(-4.57%)
Jun 09, 2021 4.840 4.970 4.520 4.600 252,489 -0.17(-3.56%)
Jun 08, 2021 4.100 4.850 4.100 4.770 716,004 +0.49(+11.45%)
Jun 07, 2021 4.100 4.340 4.024 4.280 136,053 +0.09(+2.15%)
Jun 04, 2021 4.410 4.650 3.910 4.190 327,361 -0.21(-4.77%)
Jun 03, 2021 4.240 4.550 4.240 4.400 400,566 +0.11(+2.56%)
Jun 02, 2021 4.330 4.420 4.150 4.290 183,063 +0.06(+1.42%)
Jun 01, 2021 3.970 4.380 3.920 4.230 484,099 +0.25(+6.28%)
May 28, 2021 3.960 4.100 3.910 3.980 71,490 +0.06(+1.53%)
May 27, 2021 3.770 3.927 3.761 3.920 91,110 +0.17(+4.53%)
May 26, 2021 3.630 3.800 3.620 3.750 28,463 +0.12(+3.45%)
May 25, 2021 3.760 3.760 3.600 3.625 38,306 -0.13(-3.59%)
May 24, 2021 3.850 3.880 3.710 3.760 84,452 -0.05(-1.31%)
May 21, 2021 3.730 3.900 3.700 3.810 54,894 +0.08(+2.14%)
May 20, 2021 3.770 3.840 3.650 3.730 164,574 -0.01(-0.27%)
May 19, 2021 3.590 3.740 3.550 3.740 33,245 +0.07(+1.91%)
May 18, 2021 3.520 3.750 3.494 3.670 56,791 +0.16(+4.56%)
May 17, 2021 3.400 3.650 3.400 3.510 31,441 +0.03(+0.86%)
May 14, 2021 3.360 3.599 3.240 3.480 203,951 +0.17(+5.14%)
May 13, 2021 3.260 3.450 3.090 3.310 84,648 +0.05(+1.53%)
May 12, 2021 3.520 3.590 3.260 3.260 148,293 -0.33(-9.19%)
May 11, 2021 3.490 3.670 3.250 3.590 122,277 +0.06(+1.70%)
May 10, 2021 3.760 3.760 3.470 3.530 83,749 -0.24(-6.37%)
May 07, 2021 3.590 3.820 3.580 3.770 129,303 +0.20(+5.60%)
May 06, 2021 3.690 3.700 3.450 3.570 106,413 -0.15(-4.03%)
May 05, 2021 3.860 3.860 3.660 3.720 65,984 -0.15(-3.88%)
May 04, 2021 3.880 3.970 3.640 3.870 117,634 -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.