Pioneer Pwr Sol (NQ: PPSI )

3.220 USD -0.170 (-5.01%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.900 4.076 3.900 4.030 64,900 +0.10(+2.54%)
Apr 29, 2021 4.170 4.200 3.900 3.930 133,872 -0.23(-5.53%)
Apr 28, 2021 3.990 4.200 3.990 4.160 79,266 +0.10(+2.46%)
Apr 27, 2021 4.210 4.390 4.000 4.060 173,096 -0.16(-3.79%)
Apr 26, 2021 4.140 4.280 4.080 4.220 175,848 +0.15(+3.69%)
Apr 23, 2021 4.060 4.190 3.940 4.070 164,800 +0.13(+3.30%)
Apr 22, 2021 4.050 4.250 3.860 3.940 273,911 -0.01(-0.25%)
Apr 21, 2021 3.780 4.050 3.680 3.950 116,348 +0.23(+6.18%)
Apr 20, 2021 3.730 3.820 3.610 3.720 77,733 -0.10(-2.62%)
Apr 19, 2021 3.900 3.950 3.630 3.820 88,268 -0.14(-3.54%)
Apr 16, 2021 4.030 4.034 3.900 3.960 79,300 -0.06(-1.49%)
Apr 15, 2021 4.260 4.270 3.830 4.020 168,965 -0.24(-5.63%)
Apr 14, 2021 4.230 4.350 4.110 4.260 247,068 +0.28(+7.04%)
Apr 13, 2021 3.900 4.030 3.830 3.980 108,863 +0.00(+0.00%)
Apr 12, 2021 4.390 4.510 3.920 3.980 241,287 -0.50(-11.16%)
Apr 09, 2021 4.580 4.580 4.360 4.480 54,800 -0.03(-0.67%)
Apr 08, 2021 4.670 4.670 4.420 4.510 153,302 -0.01(-0.22%)
Apr 07, 2021 4.630 4.680 4.410 4.520 110,709 -0.10(-2.16%)
Apr 06, 2021 4.810 4.820 4.560 4.620 118,704 -0.25(-5.13%)
Apr 05, 2021 4.900 4.908 4.710 4.870 70,527 +0.01(+0.21%)
Apr 01, 2021 4.970 5.150 4.750 4.860 218,500 +0.01(+0.21%)
Mar 31, 2021 4.890 5.230 4.710 4.850 265,943 +0.17(+3.63%)
Mar 30, 2021 4.430 4.720 4.310 4.680 69,562 +0.26(+5.88%)
Mar 29, 2021 4.850 4.850 4.350 4.420 139,387 -0.45(-9.24%)
Mar 26, 2021 5.060 5.140 4.740 4.870 127,900 -0.17(-3.37%)
Mar 25, 2021 4.680 5.100 4.550 5.040 401,513 +0.31(+6.55%)
Mar 24, 2021 5.190 5.190 4.660 4.730 142,016 -0.38(-7.44%)
Mar 23, 2021 5.290 5.340 4.950 5.110 110,730 -0.24(-4.49%)
Mar 22, 2021 5.500 5.570 5.170 5.350 102,832 -0.09(-1.65%)
Mar 19, 2021 5.420 5.490 5.220 5.440 78,200 -0.07(-1.27%)
Mar 18, 2021 5.780 5.780 5.420 5.510 135,118 -0.34(-5.81%)
Mar 17, 2021 5.750 6.000 5.560 5.850 138,628 +0.02(+0.34%)
Mar 16, 2021 5.950 5.950 5.610 5.830 137,830 -0.21(-3.48%)
Mar 15, 2021 6.160 6.160 5.890 6.040 177,808 +0.02(+0.33%)
Mar 12, 2021 5.760 6.150 5.610 6.020 241,400 +0.28(+4.88%)
Mar 11, 2021 5.570 5.790 5.410 5.740 368,844 +0.29(+5.32%)
Mar 10, 2021 5.690 5.720 5.280 5.450 270,573 +0.20(+3.81%)
Mar 09, 2021 5.190 5.470 5.070 5.250 335,726 +0.25(+5.00%)
Mar 08, 2021 4.820 5.320 4.780 5.000 274,865 +0.15(+3.09%)
Mar 05, 2021 5.300 5.485 4.250 4.850 311,900 -0.27(-5.27%)
Mar 04, 2021 6.000 6.000 4.710 5.120 446,254 -0.72(-12.33%)
Mar 03, 2021 6.250 6.290 5.790 5.840 385,315 -0.29(-4.73%)
Mar 02, 2021 6.530 6.740 6.120 6.130 315,637 -0.26(-4.07%)
Mar 01, 2021 6.280 6.570 6.200 6.390 417,260 +0.36(+5.97%)
Feb 26, 2021 6.470 6.600 5.800 6.030 324,000 -0.52(-7.94%)
Feb 25, 2021 6.830 7.370 6.420 6.550 648,439 -0.54(-7.62%)
Feb 24, 2021 6.160 7.300 6.100 7.090 631,481 +1.10(+18.36%)
Feb 23, 2021 6.600 6.800 5.490 5.990 808,191 -1.17(-16.34%)
Feb 22, 2021 8.260 8.310 7.100 7.160 988,774 -1.16(-13.94%)
Feb 19, 2021 9.080 10.24 8.240 8.320 2,221,600 -0.68(-7.56%)
Feb 18, 2021 8.750 9.900 8.650 9.000 2,088,071 +0.27(+3.09%)
Feb 17, 2021 8.200 9.370 7.810 8.730 2,265,100 +0.23(+2.71%)
Feb 16, 2021 8.150 9.480 8.040 8.500 2,525,855 +0.89(+11.70%)
Feb 12, 2021 7.740 7.940 7.360 7.610 476,200 -0.07(-0.91%)
Feb 11, 2021 8.060 8.150 7.210 7.680 505,960 -0.33(-4.12%)
Feb 10, 2021 8.620 8.870 7.740 8.010 875,329 -0.44(-5.21%)
Feb 09, 2021 8.530 8.750 7.890 8.450 1,252,707 -0.16(-1.86%)
Feb 08, 2021 8.940 9.130 8.500 8.610 1,112,290 -0.17(-1.94%)
Feb 05, 2021 8.500 9.000 8.150 8.780 853,700 +0.48(+5.78%)
Feb 04, 2021 9.250 9.700 8.300 8.300 1,275,887 -0.44(-5.03%)
Feb 03, 2021 7.850 8.840 7.650 8.740 1,110,116 +1.16(+15.30%)
Feb 02, 2021 8.150 8.240 7.560 7.580 632,282 -0.56(-6.88%)
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.