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 29, 2016 3.904 3.904 3.904 3.904 869 -0.19(-4.70%)
Jul 22, 2016 4.062 4.097 4.097 4.097 869 +0.03(+0.84%)
Jul 18, 2016 4.124 4.062 4.062 4.062 11 -0.02(-0.47%)
Jul 15, 2016 4.082 4.082 4.082 4.082 730 +0.17(+4.38%)
Jul 14, 2016 3.910 3.910 3.910 3.910 484 +0.37(+10.52%)
Jul 13, 2016 3.800 3.917 3.538 3.538 10,639 -0.26(-6.73%)
Jul 12, 2016 3.621 4.138 3.614 3.793 18,686 +0.28(+8.00%)
Jul 11, 2016 3.586 3.586 3.511 3.512 1,014 +0.03(+0.84%)
Jul 08, 2016 3.786 3.690 3.483 3.483 7,858 -0.21(-5.61%)
Jul 06, 2016 3.690 3.690 3.690 3.690 434 +0.00(+0.00%)
Jul 05, 2016 3.690 3.704 3.690 3.690 2,257 +0.00(+0.00%)
Jul 01, 2016 3.697 3.690 3.690 3.690 579 +0.00(+0.00%)
Jun 30, 2016 3.759 3.786 3.690 3.690 1,541 +0.10(+2.69%)
Jun 28, 2016 3.497 3.593 3.593 3.593 3,189 +0.03(+0.77%)
Jun 27, 2016 3.448 3.655 3.448 3.566 2,617 +0.12(+3.40%)
Jun 24, 2016 3.635 3.635 3.448 3.448 1,816 -0.34(-9.09%)
Jun 23, 2016 3.655 3.793 3.655 3.793 2,095 +0.12(+3.19%)
Jun 21, 2016 3.462 3.676 3.676 3.676 1,739 +0.12(+3.50%)
Jun 16, 2016 3.552 3.552 3.552 3.552 1,884 +0.14(+4.02%)
Jun 15, 2016 3.517 3.551 3.276 3.415 3,141 -0.10(-2.92%)
Jun 10, 2016 3.531 3.517 3.517 3.517 10,149 -0.01(-0.39%)
Jun 09, 2016 3.635 3.635 3.531 3.531 10,507 -0.09(-2.48%)
Jun 06, 2016 3.621 3.621 3.621 3.621 1,594 +0.08(+2.34%)
Jun 03, 2016 3.538 3.538 3.538 3.538 173 +0.02(+0.59%)
Jun 02, 2016 3.517 3.579 3.517 3.517 2,944 -0.01(-0.20%)
Jun 01, 2016 3.635 3.635 3.524 3.524 1,664 -0.20(-5.37%)
May 31, 2016 3.517 3.759 3.517 3.724 2,113 +0.21(+5.88%)
May 27, 2016 3.538 3.518 3.518 3.518 3,624 -0.16(-4.31%)
May 26, 2016 3.563 3.690 3.563 3.676 1,899 -0.08(-2.20%)
May 24, 2016 3.793 3.759 3.759 3.759 2 -0.05(-1.27%)
May 23, 2016 3.959 3.966 3.807 3.807 1,449 -0.23(-5.80%)
May 20, 2016 3.973 4.042 3.945 4.042 736 +0.11(+2.81%)
May 19, 2016 3.986 3.986 3.931 3.931 5,743 +0.00(+0.00%)
May 18, 2016 4.138 4.138 3.931 3.931 1,847 -0.08(-2.06%)
May 17, 2016 4.136 4.136 4.014 4.014 1,026 -0.12(-3.00%)
May 16, 2016 4.138 4.138 4.138 4.138 800 +0.20(+5.08%)
May 13, 2016 4.400 4.400 3.938 3.938 4,639 +0.00(+0.00%)
May 12, 2016 4.138 4.138 3.938 3.938 6,233 +0.01(+0.18%)
May 11, 2016 4.138 4.138 3.931 3.931 11,220 -0.06(-1.38%)
May 10, 2016 4.000 4.000 3.931 3.986 6,114 +0.06(+1.40%)
May 09, 2016 4.138 4.138 3.800 3.931 4,764 +0.17(+4.59%)
May 05, 2016 3.621 3.759 3.759 3.759 869 +0.03(+0.83%)
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.