Pioneer Power Solutions (NQ: PPSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	5.250	5.450	5.250	5.440	17,738	+0.17(+3.23%)
Oct 30, 2023	5.020	5.400	5.020	5.270	37,565	+0.13(+2.53%)
Oct 27, 2023	5.375	5.375	5.120	5.140	22,963	-0.16(-3.02%)
Oct 26, 2023	5.400	5.520	5.260	5.300	20,026	-0.12(-2.21%)
Oct 25, 2023	5.510	5.700	5.390	5.420	28,123	-0.08(-1.45%)
Oct 24, 2023	5.200	5.670	5.200	5.500	55,335	+0.30(+5.77%)
Oct 23, 2023	5.510	5.690	5.180	5.200	112,003	-0.39(-6.98%)
Oct 20, 2023	5.600	5.760	5.410	5.590	43,005	-0.07(-1.24%)
Oct 19, 2023	5.800	5.800	5.545	5.660	53,591	-0.12(-2.08%)
Oct 18, 2023	5.880	5.950	5.611	5.780	17,598	-0.09(-1.53%)
Oct 17, 2023	5.700	5.970	5.600	5.870	83,407	+0.12(+2.09%)
Oct 16, 2023	5.610	5.880	5.680	5.750	53,276	+0.15(+2.68%)
Oct 13, 2023	5.810	5.810	5.520	5.600	38,320	-0.02(-0.36%)
Oct 12, 2023	5.860	5.881	5.570	5.620	63,042	-0.24(-4.10%)
Oct 11, 2023	6.120	6.120	5.770	5.860	55,595	-0.27(-4.40%)
Oct 10, 2023	5.970	6.200	5.900	6.130	39,136	+0.21(+3.55%)
Oct 09, 2023	5.820	6.070	5.800	5.920	21,614	-0.02(-0.34%)
Oct 06, 2023	5.850	5.970	5.806	5.940	31,924	-0.02(-0.34%)
Oct 05, 2023	6.020	6.020	5.880	5.960	18,497	+0.03(+0.51%)
Oct 04, 2023	5.820	6.040	5.806	5.930	34,849	+0.05(+0.85%)
Oct 03, 2023	6.250	6.250	5.760	5.880	62,433	-0.40(-6.37%)
Oct 02, 2023	6.290	6.290	6.060	6.280	45,688	+0.02(+0.32%)
Sep 29, 2023	6.410	6.491	6.150	6.260	19,331	-0.14(-2.19%)
Sep 28, 2023	6.280	6.585	6.170	6.400	62,126	+0.13(+2.07%)
Sep 27, 2023	6.430	6.450	6.200	6.270	26,752	-0.11(-1.72%)
Sep 26, 2023	6.050	6.420	6.004	6.380	309,006	+0.31(+5.11%)
Sep 25, 2023	5.760	6.120	6.030	6.070	42,550	+0.26(+4.48%)
Sep 22, 2023	5.800	6.070	5.720	5.810	60,792	+0.01(+0.17%)
Sep 21, 2023	6.100	6.199	5.770	5.800	85,819	-0.35(-5.69%)
Sep 20, 2023	6.220	6.295	6.150	6.150	20,084	-0.07(-1.13%)
Sep 19, 2023	6.210	6.314	6.070	6.220	46,780	+0.07(+1.14%)
Sep 18, 2023	6.060	6.310	6.060	6.150	28,191	+0.05(+0.82%)
Sep 15, 2023	6.170	6.300	6.060	6.100	164,002	-0.06(-0.97%)
Sep 14, 2023	6.000	6.340	5.950	6.160	66,034	+0.20(+3.36%)
Sep 13, 2023	5.905	6.100	5.800	5.960	77,709	+0.03(+0.51%)
Sep 12, 2023	5.740	6.220	5.740	5.930	63,644	+0.10(+1.72%)
Sep 11, 2023	5.630	5.988	5.580	5.830	141,918	+0.13(+2.28%)
Sep 08, 2023	6.210	6.210	5.600	5.700	173,422	-0.51(-8.21%)
Sep 07, 2023	6.360	6.475	6.130	6.210	48,791	-0.12(-1.90%)
Sep 06, 2023	6.510	6.570	6.200	6.330	90,285	-0.23(-3.51%)
Sep 05, 2023	6.650	6.901	6.520	6.560	93,118	-0.08(-1.20%)
Sep 01, 2023	7.500	7.560	6.600	6.640	167,714	-0.77(-10.33%)
Aug 31, 2023	7.900	7.950	7.260	7.405	119,827	-0.67(-8.24%)
Aug 30, 2023	7.720	8.350	7.710	8.070	223,501	+0.31(+3.99%)
Aug 29, 2023	7.430	7.960	7.340	7.760	106,850	+0.33(+4.44%)
Aug 28, 2023	6.900	7.566	6.834	7.430	153,032	+0.63(+9.26%)
Aug 25, 2023	6.600	6.840	6.468	6.800	87,993	+0.20(+3.03%)
Aug 24, 2023	6.740	6.804	6.530	6.600	43,167	-0.05(-0.75%)
Aug 23, 2023	6.490	6.920	6.460	6.650	61,578	+0.16(+2.47%)
Aug 22, 2023	6.770	6.810	6.440	6.490	78,874	-0.30(-4.42%)
Aug 21, 2023	6.510	6.800	6.359	6.790	98,138	+0.24(+3.66%)
Aug 18, 2023	6.740	6.840	6.440	6.550	139,711	-0.18(-2.67%)
Aug 17, 2023	6.660	7.061	6.660	6.730	197,368	+0.09(+1.36%)
Aug 16, 2023	7.000	7.210	6.640	6.640	88,583	-0.44(-6.21%)
Aug 15, 2023	6.960	7.260	6.400	7.080	223,049	+0.72(+11.32%)
Aug 14, 2023	6.570	6.600	6.150	6.360	144,269	-0.21(-3.20%)
Aug 11, 2023	6.560	6.710	6.440	6.570	54,240	+0.02(+0.31%)
Aug 10, 2023	6.210	6.630	6.095	6.550	120,892	+0.34(+5.48%)
Aug 09, 2023	6.220	6.500	5.820	6.210	133,108	-0.07(-1.11%)
Aug 08, 2023	6.580	6.590	6.130	6.280	130,186	-0.45(-6.69%)
Aug 07, 2023	7.360	7.360	6.550	6.730	218,798	-0.45(-6.27%)
Aug 04, 2023	6.890	7.340	6.890	7.180	58,128	+0.29(+4.21%)
Aug 03, 2023	7.590	7.670	6.780	6.890	146,292	-0.70(-9.22%)
Aug 02, 2023	7.500	7.740	7.445	7.590	46,327	-0.03(-0.39%)
Aug 01, 2023	7.870	7.890	7.570	7.620	35,865	-0.23(-2.93%)
Jul 31, 2023	7.700	7.890	7.515	7.850	60,676	+0.24(+3.15%)
Jul 28, 2023	7.280	7.670	7.200	7.610	63,814	+0.36(+4.97%)
Jul 27, 2023	7.710	7.750	7.150	7.250	123,775	-0.40(-5.23%)
Jul 26, 2023	7.570	7.950	7.500	7.650	104,992	+0.13(+1.73%)
Jul 25, 2023	7.610	7.891	7.500	7.520	70,609	-0.19(-2.46%)
Jul 24, 2023	8.290	8.290	7.640	7.710	66,133	-0.43(-5.28%)
Jul 21, 2023	8.010	8.300	8.010	8.140	51,893	+0.03(+0.37%)
Jul 20, 2023	8.340	8.435	8.017	8.110	64,283	-0.34(-4.02%)
Jul 19, 2023	8.980	8.980	8.280	8.450	113,127	-0.42(-4.74%)
Jul 18, 2023	8.630	8.950	8.411	8.870	131,520	+0.37(+4.35%)
Jul 17, 2023	8.140	8.650	8.124	8.500	81,197	+0.36(+4.42%)
Jul 14, 2023	8.270	8.390	7.900	8.140	83,518	-0.14(-1.69%)
Jul 13, 2023	7.800	8.900	7.800	8.280	351,390	+0.72(+9.52%)
Jul 12, 2023	7.810	8.044	7.550	7.560	61,270	-0.22(-2.83%)
Jul 11, 2023	7.510	8.180	7.485	7.780	120,185	+0.25(+3.32%)
Jul 10, 2023	7.280	7.780	6.980	7.530	142,612	+0.23(+3.15%)
Jul 07, 2023	7.630	7.950	7.270	7.300	194,683	-0.49(-6.29%)
Jul 06, 2023	8.210	8.380	7.600	7.790	124,805	-0.37(-4.53%)
Jul 05, 2023	9.750	9.790	7.860	8.160	496,974	-1.64(-16.73%)
Jul 03, 2023	8.670	9.843	8.585	9.800	343,493	+1.40(+16.67%)
Jun 30, 2023	8.280	8.620	8.200	8.400	63,461	+0.12(+1.45%)
Jun 29, 2023	8.340	8.524	8.160	8.280	73,271	-0.14(-1.66%)
Jun 28, 2023	8.310	8.787	8.300	8.420	160,476	+0.02(+0.24%)
Jun 27, 2023	8.180	8.550	8.160	8.400	71,112	+0.09(+1.08%)
Jun 26, 2023	8.040	8.500	8.040	8.310	82,215	+0.11(+1.34%)
Jun 23, 2023	8.160	8.390	8.000	8.200	72,374	-0.15(-1.80%)
Jun 22, 2023	8.420	8.580	8.150	8.350	111,796	-0.06(-0.71%)
Jun 21, 2023	8.360	8.650	8.120	8.410	132,821	+0.15(+1.82%)
Jun 20, 2023	8.270	8.570	7.850	8.260	164,590	-0.01(-0.12%)
Jun 16, 2023	7.530	8.499	7.320	8.270	334,550	+0.78(+10.41%)
Jun 15, 2023	7.460	7.950	6.840	7.490	321,867	+1.64(+28.03%)
May 08, 2023	5.750	5.900	5.600	5.850	116,975	+0.16(+2.81%)
May 05, 2023	5.360	5.930	5.300	5.690	169,654	+0.39(+7.36%)
May 04, 2023	5.400	5.427	5.170	5.300	58,891	-0.16(-2.93%)
May 03, 2023	5.310	5.570	5.310	5.460	32,705	+0.15(+2.82%)
May 02, 2023	5.560	5.688	5.180	5.310	92,563	-0.25(-4.50%)
May 01, 2023	5.000	5.670	5.000	5.560	243,531	+0.54(+10.87%)
Apr 28, 2023	5.060	5.190	5.010	5.015	84,235	-0.18(-3.46%)
Apr 27, 2023	5.160	5.390	4.990	5.195	165,481	+0.24(+4.74%)
Apr 26, 2023	5.890	5.960	4.900	4.960	379,349	-0.98(-16.50%)
Apr 25, 2023	6.320	6.900	5.720	5.940	666,818	-0.40(-6.31%)
Apr 24, 2023	5.630	6.440	5.530	6.340	536,352	+0.89(+16.33%)
Apr 21, 2023	5.060	5.490	4.900	5.450	237,383	+0.50(+10.10%)
Apr 20, 2023	4.670	5.210	4.670	4.950	81,150	+0.06(+1.23%)
Apr 19, 2023	5.190	5.190	4.720	4.890	134,819	-0.29(-5.60%)
Apr 18, 2023	5.300	5.350	5.040	5.180	118,847	-0.06(-1.15%)
Apr 17, 2023	4.920	5.490	4.752	5.240	246,255	+0.36(+7.38%)
Apr 14, 2023	4.630	4.980	4.461	4.880	183,647	+0.41(+9.05%)
Apr 13, 2023	4.500	4.555	4.410	4.475	59,192	-0.08(-1.65%)
Apr 12, 2023	4.360	4.600	4.360	4.550	99,218	+0.09(+2.02%)
Apr 11, 2023	4.350	4.600	4.340	4.460	177,192	+0.12(+2.65%)
Apr 10, 2023	3.640	4.400	3.630	4.345	264,857	+0.70(+19.37%)
Apr 06, 2023	3.720	3.750	3.600	3.640	58,409	-0.04(-1.09%)
Apr 05, 2023	3.900	3.900	3.590	3.680	129,659	-0.18(-4.66%)
Apr 04, 2023	3.970	3.970	3.620	3.860	221,603	-0.02(-0.52%)
Apr 03, 2023	3.560	3.910	3.508	3.880	576,062	+0.36(+10.23%)
Mar 31, 2023	3.180	3.570	2.950	3.520	760,723	+0.59(+20.14%)
Mar 30, 2023	2.700	2.950	2.660	2.930	272,415	+0.28(+10.57%)
Mar 29, 2023	2.560	2.710	2.551	2.650	76,332	+0.06(+2.32%)
Mar 28, 2023	2.650	2.670	2.561	2.590	15,888	-0.06(-2.08%)
Mar 27, 2023	2.700	2.700	2.551	2.645	32,701	+0.02(+0.95%)
Mar 24, 2023	2.570	2.670	2.570	2.620	13,873	+0.02(+0.77%)
Mar 23, 2023	2.610	2.660	2.540	2.600	64,239	-0.05(-1.89%)
Mar 22, 2023	2.590	2.668	2.580	2.650	20,163	+0.07(+2.71%)
Mar 21, 2023	2.690	2.690	2.520	2.580	64,652	-0.01(-0.39%)
Mar 20, 2023	2.580	2.810	2.521	2.590	80,105	-0.19(-6.83%)
Mar 17, 2023	2.800	2.800	2.750	2.780	39,561	+0.03(+1.09%)
Mar 16, 2023	2.760	2.820	2.750	2.750	13,007	-0.03(-1.08%)
Mar 15, 2023	2.900	2.920	2.750	2.780	36,554	-0.05(-1.77%)
Mar 14, 2023	2.880	2.940	2.811	2.830	40,319	-0.01(-0.35%)
Mar 13, 2023	2.820	2.940	2.790	2.840	83,650	-0.11(-3.73%)
Mar 10, 2023	2.880	2.980	2.779	2.950	63,991	+0.10(+3.51%)
Mar 09, 2023	2.770	2.880	2.770	2.850	55,125	+0.04(+1.42%)
Mar 08, 2023	2.810	2.810	2.750	2.810	27,131	-0.02(-0.71%)
Mar 07, 2023	2.870	2.870	2.810	2.830	12,837	-0.05(-1.74%)
Mar 06, 2023	2.760	2.880	2.760	2.880	37,902	+0.13(+4.73%)
Mar 03, 2023	2.810	2.850	2.750	2.750	35,519	-0.06(-2.14%)
Mar 02, 2023	2.870	2.870	2.750	2.810	17,116	-0.03(-1.06%)
Mar 01, 2023	2.830	2.900	2.827	2.840	32,666	-0.03(-1.05%)
Feb 28, 2023	2.840	2.910	2.810	2.870	27,103	+0.04(+1.41%)
Feb 27, 2023	2.830	2.860	2.780	2.830	33,620	+0.00(+0.00%)
Feb 24, 2023	2.740	2.830	2.730	2.830	31,664	+0.07(+2.54%)
Feb 23, 2023	2.790	2.799	2.720	2.760	32,505	+0.00(+0.00%)
Feb 22, 2023	2.780	2.800	2.750	2.760	23,045	-0.01(-0.36%)
Feb 21, 2023	2.820	2.820	2.700	2.770	28,676	-0.03(-1.07%)
Feb 17, 2023	2.790	2.860	2.750	2.800	49,903	+0.00(+0.00%)
Feb 16, 2023	2.750	2.860	2.750	2.800	36,285	-0.01(-0.36%)
Feb 15, 2023	2.810	2.890	2.700	2.810	118,741	-0.07(-2.32%)
Feb 14, 2023	2.909	2.920	2.835	2.877	29,835	-0.02(-0.81%)
Feb 13, 2023	2.930	2.930	2.870	2.900	15,579	+0.00(+0.04%)
Feb 10, 2023	2.880	2.920	2.860	2.899	31,133	-0.02(-0.73%)
Feb 09, 2023	3.020	3.050	2.880	2.920	46,293	+0.02(+0.69%)
Feb 08, 2023	2.950	3.140	2.900	2.900	215,288	+0.03(+1.05%)
Feb 07, 2023	2.980	3.050	2.870	2.870	32,063	-0.13(-4.33%)
Feb 06, 2023	2.990	3.171	2.932	3.000	244,027	+0.03(+1.01%)
Feb 03, 2023	2.880	3.000	2.880	2.970	33,925	+0.04(+1.27%)
Feb 02, 2023	2.910	3.019	2.830	2.933	76,240	+0.00(+0.10%)
Feb 01, 2023	2.930	2.990	2.820	2.930	45,745	+0.00(+0.00%)
Jan 31, 2023	2.880	3.090	2.880	2.930	74,017	-0.02(-0.68%)
Jan 30, 2023	2.970	2.980	2.910	2.950	13,528	+0.03(+1.03%)
Jan 27, 2023	2.870	2.980	2.870	2.920	37,568	+0.04(+1.39%)
Jan 26, 2023	2.980	2.980	2.830	2.880	10,251	+0.02(+0.70%)
Jan 25, 2023	2.880	2.989	2.790	2.860	34,001	-0.02(-0.69%)
Jan 24, 2023	2.940	3.020	2.870	2.880	20,741	-0.13(-4.32%)
Jan 23, 2023	2.950	3.060	2.950	3.010	38,587	+0.11(+3.79%)
Jan 20, 2023	2.850	2.999	2.850	2.900	13,902	+0.03(+1.05%)
Jan 19, 2023	3.040	3.040	2.857	2.870	32,773	-0.13(-4.49%)
Jan 18, 2023	3.100	3.100	2.950	3.005	32,918	-0.04(-1.15%)
Jan 17, 2023	3.070	3.070	2.980	3.040	20,823	+0.06(+1.93%)
Jan 13, 2023	2.910	3.090	2.910	2.982	98,653	+0.10(+3.56%)
Jan 12, 2023	2.810	2.960	2.797	2.880	51,252	+0.04(+1.41%)
Jan 11, 2023	2.810	2.960	2.800	2.840	38,895	+0.02(+0.71%)
Jan 10, 2023	2.790	2.840	2.716	2.820	26,576	+0.02(+0.71%)
Jan 09, 2023	2.730	2.860	2.675	2.800	32,868	+0.19(+7.28%)
Jan 06, 2023	2.620	2.640	2.580	2.610	32,118	-0.03(-1.14%)
Jan 05, 2023	2.730	2.730	2.630	2.640	13,665	-0.10(-3.65%)
Jan 04, 2023	2.690	2.755	2.590	2.740	20,157	+0.07(+2.62%)
Jan 03, 2023	2.660	2.712	2.620	2.670	22,902	-0.01(-0.37%)
Dec 30, 2022	2.640	2.780	2.640	2.680	32,986	-0.02(-0.74%)
Dec 29, 2022	2.520	2.700	2.520	2.700	34,440	+0.14(+5.47%)
Dec 28, 2022	2.460	2.580	2.460	2.560	47,508	+0.07(+2.81%)
Dec 27, 2022	2.510	2.570	2.450	2.490	48,863	-0.06(-2.35%)
Dec 23, 2022	2.420	2.580	2.360	2.550	66,995	+0.13(+5.37%)
Dec 22, 2022	2.520	2.520	2.420	2.420	37,817	-0.10(-3.97%)
Dec 21, 2022	2.570	2.580	2.500	2.520	31,011	+0.00(+0.00%)
Dec 20, 2022	2.550	2.610	2.350	2.520	119,830	-0.05(-1.95%)
Dec 19, 2022	2.690	2.730	2.520	2.570	64,343	-0.19(-6.88%)
Dec 16, 2022	2.780	2.790	2.720	2.760	25,399	-0.07(-2.47%)
Dec 15, 2022	2.860	2.860	2.770	2.830	32,834	-0.03(-1.05%)
Dec 14, 2022	2.750	2.860	2.640	2.860	90,382	+0.11(+4.00%)
Dec 13, 2022	2.790	2.814	2.690	2.750	90,242	+0.02(+0.73%)
Dec 12, 2022	2.840	2.850	2.670	2.730	72,960	-0.16(-5.51%)
Dec 09, 2022	2.860	2.900	2.810	2.889	81,143	+0.04(+1.38%)
Dec 08, 2022	2.960	2.991	2.840	2.850	60,984	-0.13(-4.36%)
Dec 07, 2022	2.990	3.040	2.950	2.980	38,188	+0.03(+1.02%)
Dec 06, 2022	3.000	3.000	2.930	2.950	40,298	-0.05(-1.67%)
Dec 05, 2022	2.970	3.020	2.920	3.000	33,393	-0.03(-0.99%)
Dec 02, 2022	2.940	3.064	2.920	3.030	61,736	+0.06(+2.02%)
Dec 01, 2022	3.080	3.090	2.850	2.970	122,343	-0.06(-1.98%)
Nov 30, 2022	3.010	3.080	2.990	3.030	29,990	-0.01(-0.33%)
Nov 29, 2022	3.050	3.090	3.030	3.040	34,661	-0.01(-0.33%)
Nov 28, 2022	3.170	3.195	2.850	3.050	118,993	-0.21(-6.44%)
Nov 25, 2022	3.200	3.271	3.190	3.260	4,111	+0.02(+0.62%)
Nov 23, 2022	3.279	3.325	3.166	3.240	30,374	-0.05(-1.52%)
Nov 22, 2022	3.400	3.400	3.220	3.290	34,855	-0.06(-1.79%)
Nov 21, 2022	3.300	3.626	3.205	3.350	130,203	+0.05(+1.52%)
Nov 18, 2022	3.280	3.310	3.151	3.300	52,065	+0.02(+0.61%)
Nov 17, 2022	3.200	3.292	3.060	3.280	181,545	+0.05(+1.55%)
Nov 16, 2022	3.250	3.257	3.160	3.230	25,914	+0.03(+0.94%)
Nov 15, 2022	3.300	3.350	3.030	3.200	161,283	-0.25(-7.25%)
Nov 14, 2022	3.230	3.450	3.221	3.450	126,899	+0.19(+5.83%)
Nov 11, 2022	3.390	3.390	3.170	3.260	82,813	-0.09(-2.69%)
Nov 10, 2022	3.160	3.360	3.080	3.350	113,121	+0.31(+10.20%)
Nov 09, 2022	3.100	3.100	3.000	3.040	92,195	-0.06(-1.94%)
Nov 08, 2022	3.250	3.250	3.070	3.100	91,020	-0.15(-4.62%)
Nov 07, 2022	3.240	3.275	3.148	3.250	75,856	-0.02(-0.61%)
Nov 04, 2022	3.430	3.430	3.155	3.270	118,956	-0.21(-6.03%)
Nov 03, 2022	3.240	3.480	3.200	3.480	160,971	+0.18(+5.45%)
Nov 02, 2022	3.260	3.440	3.210	3.300	528,387	+0.18(+5.77%)