Pioneer Power Solutions (NQ: PPSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	4.000	4.030	3.915	3.990	38,155	+0.01(+0.25%)
May 09, 2024	4.050	4.050	3.940	3.980	67,682	-0.06(-1.49%)
May 08, 2024	3.800	4.100	3.800	4.040	53,072	+0.22(+5.76%)
May 07, 2024	3.890	3.896	3.800	3.820	30,102	-0.02(-0.52%)
May 06, 2024	3.920	3.970	3.840	3.840	28,090	+0.00(+0.00%)
May 03, 2024	3.850	3.885	3.795	3.840	46,431	-0.04(-1.03%)
May 02, 2024	3.960	3.960	3.830	3.880	16,970	+0.01(+0.26%)
May 01, 2024	3.800	3.925	3.800	3.870	34,256	+0.07(+1.84%)
Apr 30, 2024	3.800	3.930	3.780	3.800	58,432	-0.01(-0.26%)
Apr 29, 2024	3.900	3.940	3.725	3.810	81,027	-0.09(-2.31%)
Apr 26, 2024	3.900	3.950	3.860	3.900	38,813	-0.02(-0.51%)
Apr 25, 2024	3.650	3.940	3.650	3.920	111,101	+0.24(+6.52%)
Apr 24, 2024	3.730	3.795	3.660	3.680	81,435	-0.08(-2.13%)
Apr 23, 2024	4.150	4.180	3.730	3.760	154,770	-0.19(-4.81%)
Apr 22, 2024	3.800	4.070	3.780	3.950	145,480	+0.19(+5.05%)
Apr 19, 2024	3.660	3.798	3.660	3.760	64,900	+0.11(+3.01%)
Apr 18, 2024	3.660	3.730	3.620	3.650	63,892	-0.03(-0.82%)
Apr 17, 2024	3.840	3.850	3.610	3.680	167,416	-0.11(-2.90%)
Apr 16, 2024	3.740	3.880	3.700	3.790	118,429	+0.08(+2.16%)
Apr 15, 2024	4.310	4.310	3.660	3.710	408,803	-0.60(-13.92%)
Apr 12, 2024	4.380	4.380	4.240	4.310	51,376	-0.08(-1.82%)
Apr 11, 2024	4.360	4.460	4.263	4.390	51,484	+0.03(+0.69%)
Apr 10, 2024	4.240	4.360	4.110	4.360	141,318	+0.08(+1.87%)
Apr 09, 2024	4.350	4.360	4.250	4.280	66,659	+0.00(+0.00%)
Apr 08, 2024	4.400	4.400	4.163	4.280	217,553	-0.11(-2.51%)
Apr 05, 2024	4.380	4.490	4.290	4.390	117,309	+0.01(+0.23%)
Apr 04, 2024	4.550	4.629	4.350	4.380	174,229	-0.15(-3.31%)
Apr 03, 2024	4.580	4.650	4.400	4.530	277,035	-0.05(-1.09%)
Apr 02, 2024	4.850	4.980	4.326	4.580	1,084,701	-1.36(-22.90%)
Apr 01, 2024	5.950	6.390	5.820	5.940	672,506	+0.23(+4.03%)
Mar 28, 2024	5.410	5.720	5.350	5.710	117,004	+0.33(+6.13%)
Mar 27, 2024	5.330	5.440	5.330	5.380	74,580	+0.05(+0.94%)
Mar 26, 2024	5.370	5.380	5.200	5.330	109,470	-0.03(-0.56%)
Mar 25, 2024	5.500	5.600	5.340	5.360	99,406	-0.10(-1.83%)
Mar 22, 2024	5.480	5.550	5.350	5.460	139,214	-0.04(-0.73%)
Mar 21, 2024	5.550	5.600	5.460	5.500	58,815	+0.00(+0.00%)
Mar 20, 2024	5.600	5.648	5.430	5.500	116,986	+0.00(+0.00%)
Mar 19, 2024	5.520	5.628	5.430	5.500	177,630	+0.03(+0.55%)
Mar 18, 2024	5.610	5.710	5.400	5.470	104,805	-0.03(-0.55%)
Mar 15, 2024	5.600	5.800	5.480	5.500	222,398	-0.04(-0.72%)
Mar 14, 2024	5.940	5.940	5.320	5.540	176,823	-0.35(-5.94%)
Mar 13, 2024	5.760	5.980	5.760	5.890	102,740	+0.07(+1.20%)
Mar 12, 2024	5.850	6.000	5.720	5.820	207,987	+0.02(+0.34%)
Mar 11, 2024	5.640	5.970	5.620	5.800	748,555	+0.30(+5.45%)
Mar 08, 2024	5.380	5.590	5.250	5.500	334,029	+0.20(+3.77%)
Mar 07, 2024	5.190	5.400	5.147	5.300	124,526	+0.11(+2.12%)
Mar 06, 2024	4.950	5.240	4.900	5.190	276,542	+0.28(+5.70%)
Mar 05, 2024	5.000	5.050	4.910	4.910	48,763	-0.11(-2.19%)
Mar 04, 2024	5.000	5.100	4.985	5.020	70,662	-0.02(-0.40%)
Mar 01, 2024	4.900	5.090	4.860	5.040	59,988	+0.13(+2.65%)
Feb 29, 2024	4.860	4.960	4.860	4.910	36,138	+0.06(+1.24%)
Feb 28, 2024	4.930	4.990	4.850	4.850	28,188	-0.08(-1.62%)
Feb 27, 2024	4.950	5.040	4.910	4.930	40,206	-0.03(-0.60%)
Feb 26, 2024	4.990	5.080	4.908	4.960	37,068	-0.07(-1.39%)
Feb 23, 2024	4.810	5.082	4.780	5.030	56,059	+0.22(+4.57%)
Feb 22, 2024	5.140	5.160	4.770	4.810	105,310	-0.30(-5.87%)
Feb 21, 2024	5.290	5.320	5.050	5.110	61,743	-0.22(-4.13%)
Feb 20, 2024	5.050	5.330	5.030	5.330	108,448	+0.28(+5.54%)
Feb 16, 2024	4.870	5.060	4.860	5.050	79,649	+0.13(+2.64%)
Feb 15, 2024	4.970	4.990	4.850	4.920	98,330	-0.05(-1.01%)
Feb 14, 2024	4.960	4.980	4.831	4.970	28,978	+0.14(+2.90%)
Feb 13, 2024	4.930	5.030	4.730	4.830	52,184	-0.03(-0.62%)
Feb 12, 2024	5.240	5.420	4.790	4.860	118,310	-0.35(-6.72%)
Feb 09, 2024	5.160	5.230	5.050	5.210	36,483	+0.17(+3.37%)
Feb 08, 2024	5.020	5.300	5.000	5.040	68,221	+0.04(+0.80%)
Feb 07, 2024	5.120	5.120	4.960	5.000	45,674	-0.12(-2.34%)
Feb 06, 2024	5.080	5.140	4.950	5.120	21,413	+0.05(+0.99%)
Feb 05, 2024	5.140	5.140	4.957	5.070	52,836	-0.14(-2.69%)
Feb 02, 2024	5.310	5.400	5.110	5.210	46,967	-0.19(-3.52%)
Feb 01, 2024	5.100	5.420	5.100	5.400	49,754	+0.40(+8.00%)
Jan 31, 2024	5.020	5.215	5.000	5.000	26,852	-0.05(-0.99%)
Jan 30, 2024	5.040	5.100	4.950	5.050	45,744	+0.00(+0.00%)
Jan 29, 2024	4.960	5.120	4.960	5.050	30,115	+0.09(+1.81%)
Jan 26, 2024	4.980	5.141	4.950	4.960	24,903	-0.02(-0.40%)
Jan 25, 2024	5.120	5.180	4.860	4.980	52,442	-0.05(-0.99%)
Jan 24, 2024	5.170	5.288	5.020	5.030	39,116	-0.11(-2.14%)
Jan 23, 2024	5.300	5.310	5.090	5.140	68,456	-0.02(-0.39%)
Jan 22, 2024	4.910	5.270	4.910	5.160	67,095	+0.26(+5.31%)
Jan 19, 2024	4.980	5.060	4.900	4.900	73,870	-0.09(-1.80%)
Jan 18, 2024	5.000	5.060	4.900	4.990	61,250	+0.00(+0.00%)
Jan 17, 2024	5.070	5.160	4.920	4.990	35,687	-0.08(-1.58%)
Jan 16, 2024	5.260	5.200	4.630	5.070	102,468	-0.20(-3.80%)
Jan 12, 2024	5.370	5.370	5.150	5.270	48,546	-0.09(-1.68%)
Jan 11, 2024	5.520	5.520	5.200	5.360	93,273	-0.15(-2.72%)
Jan 10, 2024	5.670	5.700	5.400	5.510	92,813	-0.10(-1.78%)
Jan 09, 2024	5.680	5.750	5.370	5.610	119,651	-0.09(-1.58%)
Jan 08, 2024	5.700	5.780	5.617	5.700	47,652	-0.04(-0.70%)
Jan 05, 2024	5.870	5.900	5.700	5.740	82,805	-0.10(-1.71%)
Jan 04, 2024	5.860	5.910	5.700	5.840	97,723	-0.06(-1.02%)
Jan 03, 2024	6.180	6.380	5.800	5.900	119,195	-0.41(-6.50%)
Jan 02, 2024	6.680	6.680	6.058	6.310	106,411	-0.48(-7.07%)
Dec 29, 2023	6.710	7.100	6.580	6.790	127,828	+0.03(+0.44%)
Dec 28, 2023	7.020	7.300	6.600	6.760	117,586	-0.25(-3.57%)
Dec 27, 2023	6.080	7.110	5.960	7.010	527,524	+1.17(+20.03%)
Dec 26, 2023	5.860	5.968	5.750	5.840	42,699	-0.03(-0.51%)
Dec 22, 2023	6.090	6.140	5.870	5.870	63,711	-0.16(-2.57%)
Dec 21, 2023	5.900	6.107	5.860	6.025	73,471	+0.14(+2.29%)
Dec 20, 2023	5.600	5.990	5.550	5.890	108,934	+0.21(+3.70%)
Dec 19, 2023	5.490	5.800	5.490	5.680	181,304	+0.30(+5.67%)
Dec 18, 2023	5.450	5.558	5.350	5.375	55,362	-0.08(-1.38%)
Dec 15, 2023	5.700	5.830	5.450	5.450	37,575	-0.18(-3.20%)
Dec 14, 2023	5.620	5.885	5.560	5.630	75,134	+0.01(+0.18%)
Dec 13, 2023	5.610	5.700	5.320	5.620	96,489	-0.05(-0.88%)
Dec 12, 2023	5.900	5.920	5.650	5.670	83,376	-0.16(-2.74%)
Dec 11, 2023	6.230	6.287	5.800	5.830	105,394	-0.35(-5.66%)
Dec 08, 2023	6.190	6.310	6.100	6.180	25,933	+0.08(+1.31%)
Dec 07, 2023	6.240	6.270	6.015	6.100	29,921	-0.06(-0.97%)
Dec 06, 2023	6.300	6.410	6.110	6.160	59,418	-0.03(-0.48%)
Dec 05, 2023	6.300	6.370	6.160	6.190	89,787	-0.08(-1.28%)
Dec 04, 2023	6.260	6.490	6.210	6.270	58,141	-0.07(-1.10%)
Dec 01, 2023	6.340	6.490	6.212	6.340	59,479	+0.17(+2.76%)
Nov 30, 2023	6.440	6.440	6.150	6.170	53,561	-0.33(-5.08%)
Nov 29, 2023	6.350	6.650	6.300	6.500	75,701	+0.12(+1.88%)
Nov 28, 2023	5.960	6.390	5.800	6.380	97,507	+0.45(+7.59%)
Nov 27, 2023	5.960	6.019	5.890	5.930	14,185	-0.04(-0.67%)
Nov 24, 2023	5.810	6.030	5.750	5.970	44,616	+0.27(+4.74%)
Nov 22, 2023	5.880	5.900	5.571	5.700	82,738	-0.20(-3.39%)
Nov 21, 2023	5.990	6.045	5.800	5.900	28,189	-0.16(-2.64%)
Nov 20, 2023	6.050	6.110	5.900	6.060	55,739	-0.05(-0.82%)
Nov 17, 2023	6.250	6.423	5.950	6.110	101,389	-0.13(-2.08%)
Nov 16, 2023	6.410	6.410	6.050	6.240	23,561	+0.10(+1.63%)
Nov 15, 2023	6.620	6.620	5.910	6.140	116,406	-0.51(-7.67%)
Nov 14, 2023	6.130	6.799	6.010	6.650	138,506	+0.56(+9.20%)
Nov 13, 2023	6.260	6.260	6.000	6.090	19,932	-0.17(-2.72%)
Nov 10, 2023	6.250	6.270	6.090	6.260	30,986	+0.08(+1.29%)
Nov 09, 2023	6.090	6.254	6.060	6.180	25,995	+0.14(+2.32%)
Nov 08, 2023	5.990	6.050	5.930	6.040	28,205	+0.11(+1.85%)
Nov 07, 2023	5.850	6.180	5.840	5.930	55,093	-0.16(-2.63%)
Nov 06, 2023	6.050	6.400	5.950	6.090	58,666	+0.10(+1.67%)
Nov 03, 2023	5.960	6.220	5.917	5.990	59,872	+0.15(+2.57%)
Nov 02, 2023	5.340	5.872	5.340	5.840	34,207	+0.37(+6.67%)