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 (%)
Apr 30, 2018 4.052 4.069 3.818 3.966 25,973 -0.07(-1.71%)
Apr 27, 2018 4.104 4.104 4.035 4.035 1,668 -0.07(-1.68%)
Apr 26, 2018 4.104 4.104 4.038 4.104 5,933 +0.00(+0.00%)
Apr 25, 2018 4.104 4.104 4.104 4.104 1,602 +0.01(+0.23%)
Apr 20, 2018 4.094 4.094 4.094 0 +0.02(+0.50%)
Apr 19, 2018 4.074 4.074 4.074 4.074 221 +0.04(+0.97%)
Apr 18, 2018 4.035 4.138 4.035 4.035 690 +0.07(+1.74%)
Apr 16, 2018 3.966 3.966 3.966 0 +0.00(+0.00%)
Apr 13, 2018 4.104 4.104 3.966 3.966 2,554 -0.14(-3.36%)
Apr 12, 2018 3.793 4.138 3.724 4.104 21,502 +0.07(+1.71%)
Apr 11, 2018 3.517 4.035 3.517 4.035 7,113 -0.10(-2.50%)
Apr 10, 2018 3.586 4.173 3.586 4.138 5,512 +0.10(+2.56%)
Apr 09, 2018 3.793 4.035 3.793 4.035 2,841 -0.07(-1.68%)
Apr 06, 2018 3.724 4.276 3.724 4.104 5,869 -0.02(-0.41%)
Apr 05, 2018 4.207 4.345 4.121 4.121 985 -0.07(-1.67%)
Apr 04, 2018 4.399 4.399 4.138 4.191 6,352 +0.33(+8.50%)
Apr 03, 2018 3.862 4.104 3.831 3.862 4,848 -0.28(-6.67%)
Apr 02, 2018 4.621 4.621 3.793 4.138 9,467 -0.41(-9.09%)
Mar 29, 2018 4.552 4.552 4.552 0 -0.21(-4.35%)
Mar 26, 2018 4.759 4.759 4.759 0 -0.10(-2.13%)
Mar 23, 2018 5.173 5.173 4.414 4.862 4,198 -0.52(-9.62%)
Mar 22, 2018 5.483 5.483 4.380 5.380 3,137 +0.21(+4.00%)
Mar 21, 2018 5.173 5.173 5.173 5.173 1,515 +0.21(+4.17%)
Mar 20, 2018 4.966 4.966 4.966 4.966 159 +0.17(+3.60%)
Mar 16, 2018 4.793 4.793 4.793 0 +0.17(+3.65%)
Mar 13, 2018 4.624 4.624 4.624 0 +0.00(+0.07%)
Mar 12, 2018 4.690 4.690 4.621 4.621 1,012 -0.07(-1.47%)
Mar 09, 2018 4.586 4.690 4.552 4.690 9,530 +0.00(+0.00%)
Mar 08, 2018 4.759 4.793 4.690 4.690 7,410 +0.00(+0.00%)
Mar 07, 2018 4.690 4.690 4.690 4.690 637 -0.03(-0.73%)
Mar 06, 2018 4.793 4.828 4.724 4.724 13,072 -0.21(-4.20%)
Mar 05, 2018 5.018 5.018 4.931 4.931 1,658 +0.21(+4.38%)
Mar 02, 2018 4.828 4.828 4.724 4.724 651 -0.14(-2.84%)
Mar 01, 2018 4.621 4.862 4.552 4.862 4,532 +0.10(+2.17%)
Feb 28, 2018 4.759 4.793 4.655 4.759 21,147 -0.03(-0.72%)
Feb 27, 2018 4.931 5.035 4.793 4.793 12,380 -0.14(-2.80%)
Feb 22, 2018 4.932 4.932 4.932 0 +0.00(+0.00%)
Feb 21, 2018 4.897 5.000 4.897 4.931 10,068 -0.03(-0.69%)
Feb 20, 2018 4.966 5.000 4.966 4.966 581 +0.00(+0.00%)
Feb 16, 2018 4.966 4.966 4.966 0 +0.03(+0.70%)
Feb 15, 2018 4.897 4.931 4.862 4.931 4,510 +0.00(+0.00%)
Feb 14, 2018 4.893 4.966 4.893 4.931 10,374 +0.17(+3.62%)
Feb 13, 2018 4.931 4.931 4.724 4.759 68,282 -0.21(-4.17%)
Feb 12, 2018 4.966 5.069 4.759 4.966 36,767 +0.21(+4.35%)
Feb 09, 2018 5.207 5.207 4.655 4.759 5,957 -0.45(-8.61%)
Feb 08, 2018 5.242 5.242 5.207 5.207 3,075 +0.00(+0.00%)
Feb 07, 2018 5.207 5.173 5.207 6,569 +0.00(+0.00%)
Feb 06, 2018 5.211 5.211 5.173 5.207 5,163 +0.03(+0.60%)
Feb 05, 2018 5.207 5.207 5.176 13,532 -0.03(-0.60%)
Feb 02, 2018 5.207 5.207 5.173 5.207 8,176 +0.00(+0.00%)
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.