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 28, 2017 4.852 4.883 4.828 4.828 2,161 -0.07(-1.34%)
Apr 27, 2017 4.828 4.897 4.828 4.893 4,889 +0.13(+2.83%)
Apr 26, 2017 4.690 4.828 4.690 4.759 7,114 +0.07(+1.47%)
Apr 25, 2017 4.690 4.862 4.621 4.690 37,489 -0.17(-3.55%)
Apr 24, 2017 4.862 4.862 4.783 4.862 5,863 -0.07(-1.40%)
Apr 21, 2017 4.759 4.931 4.759 4.931 893 +0.03(+0.70%)
Apr 20, 2017 4.793 4.931 4.724 4.897 11,432 +0.10(+2.16%)
Apr 19, 2017 4.862 4.862 4.793 4.793 1,737 -0.03(-0.71%)
Apr 18, 2017 4.793 4.928 4.724 4.828 18,138 +0.03(+0.72%)
Apr 17, 2017 4.724 4.793 4.655 4.793 11,376 -0.03(-0.71%)
Apr 13, 2017 4.735 4.828 4.724 4.828 4,697 -0.14(-2.78%)
Apr 12, 2017 5.059 5.059 4.897 4.966 3,037 +0.24(+5.11%)
Apr 11, 2017 4.828 4.828 4.724 4.724 1,162 -0.07(-1.44%)
Apr 10, 2017 4.735 4.793 4.724 4.793 8,148 -0.03(-0.71%)
Apr 07, 2017 4.828 4.893 4.724 4.828 17,285 -0.07(-1.41%)
Apr 06, 2017 4.793 4.897 4.793 4.897 4,346 +0.10(+2.16%)
Apr 05, 2017 4.793 4.886 4.724 4.793 4,568 +0.03(+0.72%)
Apr 04, 2017 4.897 4.897 4.690 4.759 10,912 -0.17(-3.50%)
Apr 03, 2017 5.104 5.104 4.931 4.931 5,947 -0.24(-4.67%)
Mar 31, 2017 5.000 5.173 5.000 5.173 43,907 +0.14(+2.74%)
Mar 30, 2017 5.035 5.035 4.904 5.035 1,847 +0.17(+3.55%)
Mar 29, 2017 4.828 4.897 4.828 4.862 4,204 +0.03(+0.71%)
Mar 28, 2017 4.552 4.862 4.552 4.828 25,541 +0.07(+1.45%)
Mar 27, 2017 4.793 4.845 4.655 4.759 23,250 -0.07(-1.43%)
Mar 24, 2017 4.793 4.828 4.793 4.828 10,967 +0.00(+0.00%)
Mar 23, 2017 4.828 4.828 4.793 4.828 17,304 +0.00(+0.00%)
Mar 22, 2017 4.862 4.862 4.793 4.828 4,600 +0.00(+0.00%)
Mar 21, 2017 4.793 4.897 4.793 4.828 14,909 +0.03(+0.72%)
Mar 20, 2017 4.862 4.866 4.759 4.793 30,981 -0.17(-3.47%)
Mar 17, 2017 5.038 5.055 4.828 4.966 66,154 -0.03(-0.69%)
Mar 16, 2017 4.966 5.079 4.966 5.000 16,317 +0.07(+1.40%)
Mar 15, 2017 4.862 5.069 4.828 4.931 46,092 +0.10(+2.14%)
Mar 14, 2017 4.828 4.897 4.793 4.828 26,205 -0.03(-0.71%)
Mar 13, 2017 4.621 4.897 4.517 4.862 158,247 +0.38(+8.46%)
Mar 10, 2017 5.069 5.345 4.311 4.483 383,322 -0.45(-9.09%)
Mar 09, 2017 5.069 5.138 4.896 4.931 28,314 -0.14(-2.72%)
Mar 08, 2017 5.276 5.276 5.000 5.069 43,635 -0.21(-3.92%)
Mar 07, 2017 5.104 5.276 5.069 5.276 26,053 +0.21(+4.08%)
Mar 06, 2017 5.242 5.782 4.866 5.069 30,475 -0.31(-5.77%)
Mar 03, 2017 5.035 5.380 5.000 5.380 91,198 +0.34(+6.85%)
Mar 02, 2017 4.897 5.052 4.862 5.035 109,911 +0.10(+2.10%)
Mar 01, 2017 4.966 5.069 4.904 4.931 96,470 +0.00(+0.00%)
Feb 28, 2017 4.897 4.966 4.759 4.931 55,394 +0.00(+0.00%)
Feb 27, 2017 4.897 4.931 4.828 4.931 105,087 +0.03(+0.70%)
Feb 24, 2017 4.897 4.897 4.793 4.897 84,040 -0.03(-0.70%)
Feb 23, 2017 5.104 5.104 4.862 4.931 64,754 -0.14(-2.72%)
Feb 22, 2017 5.173 5.368 5.069 5.069 107,591 -0.07(-1.34%)
Feb 21, 2017 5.104 5.242 5.069 5.138 205,555 +0.03(+0.68%)
Feb 17, 2017 5.104 5.104 5.104 0 -0.07(-1.33%)
Feb 16, 2017 5.242 5.368 5.095 5.173 95,588 -0.14(-2.60%)
Feb 15, 2017 5.311 5.445 5.111 5.311 73,795 -0.14(-2.53%)
Feb 14, 2017 5.518 5.526 5.345 5.449 46,684 -0.14(-2.47%)
Feb 13, 2017 5.862 5.873 5.069 5.587 281,488 -0.41(-6.90%)
Feb 10, 2017 6.345 6.345 5.931 6.000 79,433 -0.34(-5.43%)
Feb 09, 2017 6.345 6.483 6.242 6.345 178,767 +0.14(+2.22%)
Feb 08, 2017 6.276 6.276 5.872 6.207 40,087 -0.03(-0.55%)
Feb 07, 2017 6.276 6.345 6.104 6.242 55,269 -0.03(-0.55%)
Feb 06, 2017 5.862 6.414 5.862 6.276 273,064 +0.41(+7.06%)
Feb 03, 2017 5.655 6.035 5.655 5.862 73,893 +0.24(+4.29%)
Feb 02, 2017 5.793 5.828 5.035 5.621 107,594 -0.24(-4.12%)
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.