Pioneer Power Solutions (NQ: PPSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.380	5.380	5.242	5.242	922	-0.14(-2.56%)
Jan 30, 2018	5.380	5.383	5.365	5.380	8,874	+0.07(+1.30%)
Jan 29, 2018	5.242	5.380	5.242	5.311	1,884	+0.06(+1.24%)
Jan 26, 2018	5.242	5.246	5.242	5.246	923	+0.00(+0.08%)
Jan 25, 2018	5.242	5.245	5.242	5.242	2,538	+0.00(+0.00%)
Jan 24, 2018	5.242	5.242	5.242	5.242	2,464	-0.14(-2.56%)
Jan 23, 2018	5.242	5.380	5.242	5.380	6,408	+0.00(+0.00%)
Jan 22, 2018	5.311	5.380	5.311	5.380	7,052	+0.06(+1.20%)
Jan 19, 2018	5.237	5.328	5.207	5.316	8,267	+0.07(+1.41%)
Jan 18, 2018	5.242	5.345	5.207	5.242	2,350	-0.10(-1.94%)
Jan 17, 2018	5.207	5.345	5.207	5.345	7,606	+0.03(+0.65%)
Jan 16, 2018	5.207	5.311	5.207	5.311	3,005	+0.10(+1.99%)
Jan 12, 2018		5.207	5.207	5.207	0	+0.00(+0.00%)
Jan 11, 2018	5.207	5.207	5.173	5.207	6,046	+0.00(+0.00%)
Jan 05, 2018		5.207	5.207	5.207	4	-0.00(-0.07%)
Jan 04, 2018	5.223	5.223	5.207	5.211	4,377	-0.07(-1.40%)
Jan 03, 2018	5.311	5.311	5.284	5.284	913	+0.08(+1.48%)
Jan 02, 2018	5.276	5.276	5.207	5.207	1,072	-0.04(-0.82%)
Dec 29, 2017		5.250	5.250	5.250	0	-0.04(-0.78%)
Dec 27, 2017		5.292	5.292	5.292	14	+0.02(+0.29%)
Dec 26, 2017	5.207	5.276	5.207	5.276	5,225	+0.00(+0.00%)
Dec 22, 2017	5.276	5.276	5.276	5.276	213	+0.05(+0.99%)
Dec 21, 2017	5.207	5.276	5.207	5.224	1,587	+0.02(+0.33%)
Dec 20, 2017	5.207	5.207	5.207	5.207	1,170	-0.07(-1.31%)
Dec 19, 2017	5.276	5.276	5.276	5.276	307	+0.07(+1.32%)
Dec 18, 2017	5.276	5.276	5.207	5.207	3,563	+0.00(+0.00%)
Dec 15, 2017	5.207	5.276	5.207	5.207	1,990	-0.04(-0.82%)
Dec 14, 2017	5.250	5.250	5.250	5.250	2,912	+0.04(+0.82%)
Dec 13, 2017	5.276	5.276	5.207	5.207	294	-0.07(-1.31%)
Dec 12, 2017	5.207	5.276	5.207	5.276	2,511	+0.00(+0.00%)
Dec 11, 2017	5.276	5.276	5.276	5.276	355	+0.07(+1.32%)
Dec 08, 2017	5.207	5.242	5.173	5.207	7,253	+0.00(+0.00%)
Dec 07, 2017	5.207	5.207	5.207	5.207	1,908	+0.00(+0.00%)
Dec 06, 2017	5.276	5.276	5.207	5.207	990	-0.03(-0.66%)
Dec 04, 2017		5.242	5.242	5.242	120	+0.00(+0.00%)
Dec 01, 2017	5.290	5.290	5.242	5.242	9,755	+0.00(+0.00%)
Nov 30, 2017	5.449	5.483	5.242	5.242	27,881	+0.07(+1.33%)
Nov 28, 2017		5.173	5.173	5.173	134	+0.00(+0.00%)
Nov 27, 2017	5.242	5.242	5.173	5.173	3,914	-0.07(-1.32%)
Nov 24, 2017	5.259	5.268	5.207	5.242	17,500	+0.03(+0.66%)
Nov 21, 2017	5.173	5.276	5.173	5.207	2	+0.03(+0.67%)
Nov 17, 2017		5.173	5.173	5.173	0	+0.04(+0.78%)
Nov 16, 2017	5.069	5.179	5.069	5.133	11,148	+0.06(+1.25%)
Nov 15, 2017	4.966	5.104	4.966	5.069	16,458	+0.07(+1.38%)
Nov 14, 2017	4.966	5.066	4.931	5.000	24,073	-0.02(-0.34%)
Nov 13, 2017	5.000	5.018	4.931	5.018	22,383	+0.02(+0.34%)
Nov 10, 2017	5.345	5.345	4.897	5.000	43,659	-0.19(-3.65%)
Nov 09, 2017	5.242	5.435	5.138	5.190	23,648	-0.02(-0.33%)
Nov 07, 2017		5.207	5.207	5.207	18	-0.03(-0.66%)
Nov 06, 2017	5.329	5.345	5.242	5.242	3,665	+0.03(+0.66%)
Nov 02, 2017		5.207	5.207	5.207	214	+0.00(+0.00%)
Oct 31, 2017		5.207	5.207	5.207	120	-0.07(-1.31%)
Oct 30, 2017	5.207	5.276	5.207	5.276	14,354	+0.00(+0.00%)
Oct 26, 2017		5.276	5.276	5.276	149	+0.07(+1.32%)
Oct 25, 2017	5.207	5.276	5.207	5.207	1,686	+0.00(+0.00%)
Oct 24, 2017	5.207	5.242	5.173	5.207	10,640	+0.00(+0.00%)
Oct 23, 2017	5.207	5.207	5.207	5.207	173	+0.00(+0.00%)
Oct 19, 2017		5.207	5.207	5.207	15	+0.03(+0.67%)
Oct 18, 2017	5.483	5.483	5.173	5.173	16,966	-0.07(-1.32%)
Oct 17, 2017	5.380	5.380	5.242	5.242	334	-0.03(-0.65%)
Oct 16, 2017	5.276	5.276	5.214	5.276	9,086	+0.00(+0.00%)
Oct 13, 2017	5.261	5.483	5.261	5.276	2,489	+0.00(+0.00%)
Oct 12, 2017	5.449	5.483	5.276	5.276	39,737	-0.10(-1.92%)
Oct 11, 2017	5.480	5.480	5.311	5.380	3,150	-0.03(-0.64%)
Oct 10, 2017	5.449	5.449	5.211	5.414	3,617	-0.07(-1.26%)
Oct 09, 2017	5.218	5.483	5.218	5.483	6,702	+0.00(+0.00%)
Oct 06, 2017	5.483	5.483	5.483	5.483	226	+0.17(+3.18%)
Oct 05, 2017	5.304	5.314	5.304	5.314	492	+0.11(+2.05%)
Oct 04, 2017	5.242	5.268	5.193	5.207	7,017	-0.03(-0.66%)
Oct 03, 2017	5.214	5.242	5.214	5.242	3,220	+0.10(+2.01%)
Oct 02, 2017	5.207	5.211	5.138	5.138	9,953	-0.16(-2.99%)
Sep 29, 2017	5.390	5.390	5.297	5.297	13,791	-0.05(-0.90%)
Sep 28, 2017	5.104	5.380	5.104	5.345	44,303	+0.28(+5.44%)
Sep 27, 2017	5.100	5.104	5.035	5.069	2,740	-0.02(-0.48%)
Sep 26, 2017	5.084	5.094	5.084	5.094	1,758	+0.03(+0.60%)
Sep 25, 2017	5.104	5.104	5.063	5.063	4,358	+0.06(+1.26%)
Sep 22, 2017	5.000	5.069	4.966	5.000	6,147	-0.03(-0.68%)
Sep 21, 2017	4.828	5.035	4.783	5.035	20,777	+0.31(+6.57%)
Sep 20, 2017	4.621	4.724	4.621	4.724	16,252	+0.10(+2.24%)
Sep 19, 2017	4.621	4.621	4.617	4.621	2,793	-0.07(-1.40%)
Sep 18, 2017	4.690	4.690	4.655	4.686	1,890	-0.04(-0.80%)
Sep 15, 2017	4.724	4.724	4.724	4.724	3,012	+0.24(+5.38%)
Sep 14, 2017	4.621	4.621	4.483	4.483	7,382	-0.14(-2.98%)
Sep 13, 2017	4.586	4.690	4.242	4.621	55,405	+0.14(+3.08%)
Sep 12, 2017	4.486	4.486	4.483	4.483	13,867	-0.03(-0.76%)
Sep 11, 2017	4.311	4.690	4.269	4.517	35,320	+0.21(+4.80%)
Sep 08, 2017	4.242	4.345	4.242	4.311	3,205	+0.07(+1.63%)
Sep 07, 2017	4.242	4.242	4.069	4.242	13,671	+0.03(+0.82%)
Sep 06, 2017	4.207	4.207	4.069	4.207	3,671	+0.03(+0.83%)
Sep 01, 2017		4.173	4.173	4.173	285	-0.03(-0.82%)
Aug 31, 2017	4.345	4.345	4.207	4.207	2,537	+0.00(+0.00%)
Aug 30, 2017	4.276	4.276	4.138	4.207	4,802	-0.07(-1.61%)
Aug 29, 2017	4.069	4.276	4.069	4.276	5,074	+0.07(+1.64%)
Aug 28, 2017	4.242	4.380	4.207	4.207	11,484	-0.03(-0.81%)
Aug 25, 2017	4.104	4.242	4.069	4.242	6,143	+0.07(+1.57%)
Aug 24, 2017	4.207	4.242	4.173	4.176	5,569	+0.04(+0.92%)
Aug 23, 2017	4.198	4.198	4.138	4.138	2,417	+0.07(+1.69%)
Aug 22, 2017	4.069	4.207	4.035	4.069	3,739	+0.00(+0.00%)
Aug 18, 2017		4.069	4.069	4.069	14	-0.13(-3.20%)
Aug 17, 2017	4.207	4.207	4.204	4.204	613	+0.03(+0.74%)
Aug 16, 2017	4.138	4.176	4.069	4.173	33,931	-0.03(-0.82%)
Aug 15, 2017	4.138	4.207	4.138	4.207	18,915	+0.10(+2.52%)
Aug 14, 2017	4.248	4.248	4.035	4.104	15,383	-0.10(-2.46%)
Aug 11, 2017	4.483	4.483	4.173	4.207	7,696	+0.14(+3.39%)
Aug 10, 2017	4.000	4.199	4.000	4.069	6,018	-0.10(-2.48%)
Aug 08, 2017		4.173	4.173	4.173	191	+0.07(+1.68%)
Aug 07, 2017	4.276	4.276	4.104	4.104	1,213	-0.03(-0.83%)
Aug 04, 2017	4.173	4.242	4.138	4.138	2,150	-0.18(-4.18%)
Aug 03, 2017	4.319	4.319	4.319	4.319	914	+0.04(+1.00%)
Aug 02, 2017	4.242	4.311	4.035	4.276	5,364	+0.01(+0.23%)
Aug 01, 2017	4.517	4.621	4.173	4.266	37,492	-0.15(-3.35%)
Jul 31, 2017	4.375	4.552	4.375	4.414	7,253	-0.21(-4.48%)
Jul 28, 2017	4.380	4.621	4.380	4.621	935	+0.31(+7.20%)
Jul 27, 2017	4.207	4.414	4.207	4.311	21,281	-0.07(-1.57%)
Jul 26, 2017	4.242	4.380	4.173	4.380	8,113	+0.03(+0.79%)
Jul 25, 2017	4.655	4.655	4.345	4.345	6,965	-0.21(-4.55%)
Jul 24, 2017	4.483	4.655	4.311	4.552	6,969	+0.03(+0.76%)
Jul 21, 2017	4.173	4.517	4.138	4.517	26,349	+0.21(+4.80%)
Jul 20, 2017	4.345	4.552	4.069	4.311	28,270	+0.00(+0.00%)
Jul 19, 2017	4.242	4.345	4.104	4.311	14,254	+0.10(+2.46%)
Jul 18, 2017	4.104	4.242	3.966	4.207	20,253	+0.00(+0.00%)
Jul 17, 2017	4.311	4.311	4.069	4.207	14,467	-0.14(-3.17%)
Jul 14, 2017	4.311	4.483	4.069	4.345	28,995	-0.07(-1.56%)
Jul 12, 2017		4.414	4.414	4.414	0	+0.14(+3.23%)
Jul 11, 2017	4.380	4.483	4.276	4.276	11,336	-0.07(-1.59%)
Jul 10, 2017	4.276	4.552	4.173	4.345	6,365	-0.15(-3.37%)
Jul 07, 2017	4.345	4.497	4.242	4.497	16,881	+0.15(+3.49%)
Jul 06, 2017	4.414	4.655	4.345	4.345	7,820	-0.14(-3.08%)
Jul 05, 2017	4.621	4.621	4.449	4.483	5,312	+0.03(+0.78%)
Jul 03, 2017	4.311	4.449	4.311	4.449	4,067	-0.07(-1.53%)
Jun 30, 2017	4.552	4.552	4.517	4.517	1,934	+0.07(+1.55%)
Jun 29, 2017	4.283	4.449	4.283	4.449	1,921	-0.10(-2.27%)
Jun 28, 2017	4.449	4.552	4.449	4.552	4,947	+0.10(+2.33%)
Jun 27, 2017	4.414	4.483	4.414	4.449	1,467	-0.03(-0.77%)
Jun 26, 2017	4.655	4.655	4.390	4.483	6,640	+0.00(+0.00%)
Jun 23, 2017	4.345	4.517	4.276	4.483	18,382	+0.00(+0.00%)
Jun 22, 2017	4.517	4.690	4.414	4.483	5,206	+0.00(+0.00%)
Jun 21, 2017	4.690	4.690	4.483	4.483	888	+0.00(+0.00%)
Jun 20, 2017	4.690	4.690	4.483	4.483	1,161	-0.24(-5.11%)
Jun 19, 2017	4.724	4.724	4.724	4.724	275	+0.24(+5.30%)
Jun 16, 2017	4.621	4.621	4.483	4.486	3,227	-0.20(-4.34%)
Jun 15, 2017	4.690	4.690	4.552	4.690	1,696	-0.14(-2.86%)
Jun 14, 2017	4.793	4.828	4.638	4.828	9,876	+0.34(+7.69%)
Jun 13, 2017	4.552	4.586	4.483	4.483	1,721	-0.14(-2.98%)
Jun 12, 2017	4.483	4.621	4.483	4.621	8,183	+0.14(+3.08%)
Jun 09, 2017	4.621	4.621	4.483	4.483	1,544	-0.03(-0.76%)
Jun 07, 2017		4.517	4.517	4.517	160	+0.03(+0.77%)
Jun 06, 2017	4.311	4.483	4.276	4.483	3,784	+0.00(+0.00%)
Jun 05, 2017	4.414	4.483	4.414	4.483	1,248	+0.00(+0.00%)
Jun 02, 2017	4.345	4.483	4.345	4.483	7,918	-0.34(-7.14%)
May 31, 2017		4.828	4.828	4.828	1	+0.14(+2.94%)
May 30, 2017	4.276	4.690	4.242	4.690	3,118	-0.03(-0.73%)
May 24, 2017		4.724	4.724	4.724	72	+0.17(+3.79%)
May 22, 2017		4.552	4.552	4.552	0	+0.00(+0.00%)
May 18, 2017		4.552	4.552	4.552	86	-0.07(-1.49%)
May 17, 2017	4.555	4.621	4.552	4.621	3,782	-0.07(-1.47%)
May 16, 2017	4.655	4.690	4.586	4.690	14,591	+0.07(+1.49%)
May 15, 2017	4.690	4.690	4.555	4.621	32,240	-0.07(-1.47%)
May 12, 2017	4.667	4.828	4.655	4.690	16,688	-0.03(-0.73%)
May 11, 2017	4.724	4.759	4.655	4.724	5,226	+0.10(+2.24%)
May 10, 2017	4.621	4.621	4.621	4.621	213	-0.03(-0.74%)
May 09, 2017	4.652	4.690	4.621	4.655	10,219	+0.07(+1.50%)
May 08, 2017	4.552	4.655	4.552	4.586	21,764	+0.04(+0.82%)
May 05, 2017	4.655	4.655	4.549	4.549	6,995	-0.07(-1.55%)
May 04, 2017	4.690	4.690	4.621	4.621	1,599	-0.03(-0.74%)
May 03, 2017	4.759	4.759	4.655	4.655	1,217	-0.17(-3.50%)
May 02, 2017	4.793	4.824	4.698	4.824	7,864	-0.00(-0.07%)
May 01, 2017	4.997	4.997	4.793	4.828	6,919	+0.00(+0.00%)
Apr 28, 2017	4.852	4.883	4.828	4.828	2,161	-0.07(-1.34%)
Apr 27, 2017	4.828	4.897	4.828	4.893	4,889	+0.13(+2.83%)
Apr 26, 2017	4.690	4.828	4.690	4.759	7,114	+0.07(+1.47%)
Apr 25, 2017	4.690	4.862	4.621	4.690	37,489	-0.17(-3.55%)
Apr 24, 2017	4.862	4.862	4.783	4.862	5,863	-0.07(-1.40%)
Apr 21, 2017	4.759	4.931	4.759	4.931	893	+0.03(+0.70%)
Apr 20, 2017	4.793	4.931	4.724	4.897	11,432	+0.10(+2.16%)
Apr 19, 2017	4.862	4.862	4.793	4.793	1,737	-0.03(-0.71%)
Apr 18, 2017	4.793	4.928	4.724	4.828	18,138	+0.03(+0.72%)
Apr 17, 2017	4.724	4.793	4.655	4.793	11,376	-0.03(-0.71%)
Apr 13, 2017	4.735	4.828	4.724	4.828	4,697	-0.14(-2.78%)
Apr 12, 2017	5.059	5.059	4.897	4.966	3,037	+0.24(+5.11%)
Apr 11, 2017	4.828	4.828	4.724	4.724	1,162	-0.07(-1.44%)
Apr 10, 2017	4.735	4.793	4.724	4.793	8,148	-0.03(-0.71%)
Apr 07, 2017	4.828	4.893	4.724	4.828	17,285	-0.07(-1.41%)
Apr 06, 2017	4.793	4.897	4.793	4.897	4,346	+0.10(+2.16%)
Apr 05, 2017	4.793	4.886	4.724	4.793	4,568	+0.03(+0.72%)
Apr 04, 2017	4.897	4.897	4.690	4.759	10,912	-0.17(-3.50%)
Apr 03, 2017	5.104	5.104	4.931	4.931	5,947	-0.24(-4.67%)
Mar 31, 2017	5.000	5.173	5.000	5.173	43,907	+0.14(+2.74%)
Mar 30, 2017	5.035	5.035	4.904	5.035	1,847	+0.17(+3.55%)
Mar 29, 2017	4.828	4.897	4.828	4.862	4,204	+0.03(+0.71%)
Mar 28, 2017	4.552	4.862	4.552	4.828	25,541	+0.07(+1.45%)
Mar 27, 2017	4.793	4.845	4.655	4.759	23,250	-0.07(-1.43%)
Mar 24, 2017	4.793	4.828	4.793	4.828	10,967	+0.00(+0.00%)
Mar 23, 2017	4.828	4.828	4.793	4.828	17,304	+0.00(+0.00%)
Mar 22, 2017	4.862	4.862	4.793	4.828	4,600	+0.00(+0.00%)
Mar 21, 2017	4.793	4.897	4.793	4.828	14,909	+0.03(+0.72%)
Mar 20, 2017	4.862	4.866	4.759	4.793	30,981	-0.17(-3.47%)
Mar 17, 2017	5.038	5.055	4.828	4.966	66,154	-0.03(-0.69%)
Mar 16, 2017	4.966	5.079	4.966	5.000	16,317	+0.07(+1.40%)
Mar 15, 2017	4.862	5.069	4.828	4.931	46,092	+0.10(+2.14%)
Mar 14, 2017	4.828	4.897	4.793	4.828	26,205	-0.03(-0.71%)
Mar 13, 2017	4.621	4.897	4.517	4.862	158,247	+0.38(+8.46%)
Mar 10, 2017	5.069	5.345	4.311	4.483	383,322	-0.45(-9.09%)
Mar 09, 2017	5.069	5.138	4.896	4.931	28,314	-0.14(-2.72%)
Mar 08, 2017	5.276	5.276	5.000	5.069	43,635	-0.21(-3.92%)
Mar 07, 2017	5.104	5.276	5.069	5.276	26,053	+0.21(+4.08%)
Mar 06, 2017	5.242	5.782	4.866	5.069	30,475	-0.31(-5.77%)
Mar 03, 2017	5.035	5.380	5.000	5.380	91,198	+0.34(+6.85%)
Mar 02, 2017	4.897	5.052	4.862	5.035	109,911	+0.10(+2.10%)
Mar 01, 2017	4.966	5.069	4.904	4.931	96,470	+0.00(+0.00%)
Feb 28, 2017	4.897	4.966	4.759	4.931	55,394	+0.00(+0.00%)
Feb 27, 2017	4.897	4.931	4.828	4.931	105,087	+0.03(+0.70%)
Feb 24, 2017	4.897	4.897	4.793	4.897	84,040	-0.03(-0.70%)
Feb 23, 2017	5.104	5.104	4.862	4.931	64,754	-0.14(-2.72%)
Feb 22, 2017	5.173	5.368	5.069	5.069	107,591	-0.07(-1.34%)
Feb 21, 2017	5.104	5.242	5.069	5.138	205,555	+0.03(+0.68%)
Feb 17, 2017		5.104	5.104	5.104	0	-0.07(-1.33%)
Feb 16, 2017	5.242	5.368	5.095	5.173	95,588	-0.14(-2.60%)
Feb 15, 2017	5.311	5.445	5.111	5.311	73,795	-0.14(-2.53%)
Feb 14, 2017	5.518	5.526	5.345	5.449	46,684	-0.14(-2.47%)
Feb 13, 2017	5.862	5.873	5.069	5.587	281,488	-0.41(-6.90%)
Feb 10, 2017	6.345	6.345	5.931	6.000	79,433	-0.34(-5.43%)
Feb 09, 2017	6.345	6.483	6.242	6.345	178,767	+0.14(+2.22%)
Feb 08, 2017	6.276	6.276	5.872	6.207	40,087	-0.03(-0.55%)
Feb 07, 2017	6.276	6.345	6.104	6.242	55,269	-0.03(-0.55%)
Feb 06, 2017	5.862	6.414	5.862	6.276	273,064	+0.41(+7.06%)
Feb 03, 2017	5.655	6.035	5.655	5.862	73,893	+0.24(+4.29%)
Feb 02, 2017	5.793	5.828	5.035	5.621	107,594	-0.24(-4.12%)