Pioneer Power Solutions (NQ: PPSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		3.518	3.518	3.517	5	-0.00(-0.00%)
Jan 29, 2019		3.518	3.518	3.518	0	+0.07(+2.00%)
Jan 28, 2019	3.448	3.450	3.290	3.448	16,601	+0.00(+0.00%)
Jan 25, 2019	3.448	3.448	3.448	3.448	6,524	-0.05(-1.38%)
Jan 24, 2019	3.561	3.561	3.448	3.497	13,057	-0.19(-5.19%)
Jan 23, 2019	3.589	3.709	3.552	3.688	6,088	+0.14(+3.83%)
Jan 22, 2019	3.552	3.552	3.552	3.552	5,367	+0.00(+0.00%)
Jan 18, 2019		3.552	3.552	3.552	230	+0.00(+0.00%)
Jan 17, 2019	3.655	3.655	3.552	3.552	7,245	-0.21(-5.68%)
Jan 16, 2019	3.766	3.766	3.766	3.766	533	+0.21(+6.02%)
Jan 15, 2019	3.566	3.566	3.552	3.552	8,651	-0.01(-0.39%)
Jan 14, 2019		3.566	3.566	3.566	68	+0.00(+0.00%)
Jan 11, 2019	3.793	3.793	3.552	3.566	1,014	-0.23(-6.00%)
Jan 10, 2019		3.793	3.793	3.793	50	+0.00(+0.00%)
Jan 09, 2019		3.793	3.793	3.793	84	+0.00(+0.00%)
Jan 08, 2019		3.793	3.793	3.793	18	+0.00(+0.00%)
Jan 07, 2019		3.793	3.793	3.793	8	+0.00(+0.00%)
Jan 04, 2019		3.793	3.793	3.793	43	+0.00(+0.00%)
Jan 03, 2019		3.793	3.793	3.793	27	+0.00(+0.00%)
Jan 02, 2019	3.793	3.793	3.793	3.793	326	+0.17(+4.76%)
Dec 31, 2018	3.793	3.793	3.600	3.621	37,407	+0.07(+1.94%)
Dec 28, 2018	3.552	3.793	3.552	3.552	1,739	+0.00(+0.00%)
Dec 27, 2018	3.552	3.552	3.552	3.552	629	-0.08(-2.28%)
Dec 26, 2018		3.638	3.638	3.635	205	+0.00(+0.00%)
Dec 24, 2018	3.635	3.635	3.635	3.635	1,739	+0.08(+2.33%)
Dec 21, 2018	3.793	3.793	3.552	3.552	2,899	-0.12(-3.29%)
Dec 20, 2018		3.673	3.673	3.673	43	+0.00(+0.00%)
Dec 19, 2018		3.673	3.673	3.673	10	+0.00(+0.00%)
Dec 18, 2018	3.552	3.793	3.552	3.673	975	-0.12(-3.18%)
Dec 17, 2018		3.793	3.793	3.793	169	+0.00(+0.00%)
Dec 14, 2018	3.552	3.793	3.552	3.793	1,594	+0.22(+6.18%)
Dec 13, 2018	3.745	3.762	3.418	3.573	32,773	+0.04(+1.17%)
Dec 12, 2018	3.531	3.570	3.531	3.531	2,372	-0.02(-0.58%)
Dec 11, 2018	3.552	3.563	3.542	3.552	21,071	+0.00(+0.00%)
Dec 10, 2018	3.552	3.554	3.552	3.552	13,082	+0.14(+4.15%)
Dec 07, 2018	3.759	3.759	3.411	3.411	17,399	-0.28(-7.57%)
Dec 06, 2018	3.552	3.690	3.552	3.690	10,400	-0.07(-1.83%)
Dec 04, 2018	3.793	3.793	3.552	3.759	1,014	-0.03(-0.73%)
Dec 03, 2018	3.552	3.786	3.552	3.786	7,583	+0.01(+0.18%)
Nov 30, 2018	3.635	3.780	3.635	3.780	5,799	+0.17(+4.78%)
Nov 29, 2018	3.552	3.621	3.552	3.607	4,142	+0.04(+1.16%)
Nov 28, 2018	3.566	3.566	3.566	3.566	153	-0.04(-1.03%)
Nov 27, 2018	3.552	3.603	3.552	3.603	3,807	-0.02(-0.50%)
Nov 26, 2018	3.621	3.621	3.621	3.621	1,515	-0.17(-4.55%)
Nov 23, 2018	3.793	3.793	3.793	3.793	1,449	+0.04(+1.10%)
Nov 21, 2018		3.752	3.752	3.752	0	+0.00(+0.00%)
Nov 20, 2018	3.752	3.752	3.752	3.752	226	+0.17(+4.62%)
Nov 19, 2018	3.793	3.793	3.573	3.586	5,872	-0.55(-13.33%)
Nov 16, 2018		4.138	4.138	4.138	71	+0.00(+0.00%)
Nov 15, 2018		4.138	4.138	4.138	5	+0.00(+0.00%)
Nov 14, 2018		4.138	4.138	4.138	71	+0.00(+0.00%)
Nov 13, 2018	4.138	4.138	4.138	4.138	385	+0.02(+0.47%)
Nov 12, 2018	3.897	4.119	3.897	4.119	1,874	+0.33(+8.59%)
Nov 09, 2018	3.793	3.793	3.793	3.793	36,392	+0.01(+0.36%)
Nov 07, 2018		3.780	3.780	3.780	0	+0.33(+9.60%)
Nov 05, 2018		3.448	3.448	3.448	0	-0.05(-1.38%)
Nov 02, 2018		3.497	3.497	3.497	129	+0.00(+0.00%)
Nov 01, 2018		3.497	3.497	3.497	0	+0.05(+1.40%)
Oct 31, 2018	3.414	3.449	3.414	3.449	1,852	+0.20(+6.16%)
Oct 30, 2018		3.248	3.248	3.248	20	+0.00(+0.00%)
Oct 29, 2018	3.242	3.248	3.242	3.248	376	-0.19(-5.61%)
Oct 26, 2018	3.400	3.442	3.173	3.442	2,029	+0.08(+2.46%)
Oct 25, 2018	3.380	3.407	3.359	3.359	1,616	+0.12(+3.62%)
Oct 24, 2018		3.242	3.242	3.242	142	+0.00(+0.00%)
Oct 23, 2018	3.262	3.276	3.242	3.242	1,486	-0.21(-6.00%)
Oct 19, 2018		3.448	3.448	3.448	0	+0.17(+5.26%)
Oct 18, 2018	3.276	3.290	3.276	3.276	4,361	+0.00(+0.00%)
Oct 17, 2018	3.311	3.324	3.276	3.276	7,835	-0.17(-5.00%)
Oct 16, 2018	3.373	3.459	3.373	3.448	28,235	+0.24(+7.53%)
Oct 15, 2018	3.173	3.557	3.173	3.207	6,412	-0.25(-7.19%)
Oct 12, 2018	3.435	3.759	3.311	3.455	3,479	+0.18(+5.47%)
Oct 11, 2018		3.276	3.276	3.276	140	+0.00(+0.00%)
Oct 10, 2018	3.276	3.276	3.276	3.276	3,729	-0.17(-5.00%)
Oct 09, 2018	3.448	3.448	3.448	3.448	1,784	-0.22(-6.02%)
Oct 08, 2018	3.669	3.669	3.669	3.669	497	+0.26(+7.69%)
Oct 05, 2018		3.407	3.407	3.407	72	+0.00(+0.00%)
Oct 04, 2018		3.407	3.407	3.407	57	+0.00(+0.00%)
Oct 03, 2018	3.117	3.407	3.117	3.407	314	+0.03(+0.82%)
Oct 02, 2018	3.570	3.570	3.331	3.380	2,464	-0.03(-0.81%)
Oct 01, 2018	3.292	3.428	3.292	3.407	3,201	+0.03(+0.82%)
Sep 28, 2018	3.380	3.380	3.380	3.380	144	-0.14(-3.92%)
Sep 27, 2018		3.517	3.517	3.517	39	+0.00(+0.00%)
Sep 26, 2018		3.517	3.517	3.517	81	+0.00(+0.00%)
Sep 25, 2018		3.517	3.517	3.517	33	+0.00(+0.00%)
Sep 24, 2018	3.535	3.535	3.517	3.517	1,332	-0.14(-3.77%)
Sep 21, 2018	3.517	3.655	3.517	3.655	4,349	+0.34(+10.42%)
Sep 20, 2018	3.311	3.311	3.311	3.311	316	-0.17(-4.95%)
Sep 19, 2018	3.276	3.759	3.276	3.483	4,764	+0.03(+1.00%)
Sep 18, 2018		3.448	3.448	3.448	68	+0.00(+0.00%)
Sep 17, 2018	3.276	3.673	3.276	3.448	6,961	+0.21(+6.38%)
Sep 14, 2018	3.242	3.311	3.238	3.242	3,624	+0.07(+2.17%)
Sep 13, 2018	3.242	3.242	3.120	3.173	18,092	-0.07(-2.13%)
Sep 12, 2018	3.242	3.276	3.242	3.242	5,337	-0.03(-1.05%)
Sep 11, 2018	3.397	3.397	3.242	3.276	1,832	+0.03(+1.06%)
Sep 10, 2018	3.242	3.242	3.242	3.242	207	-0.21(-6.00%)
Sep 07, 2018	3.345	3.448	3.345	3.448	1,449	+0.21(+6.38%)
Sep 06, 2018	3.414	3.414	3.242	3.242	2,689	-0.17(-5.05%)
Sep 05, 2018	3.483	3.483	3.242	3.414	11,964	+0.24(+7.61%)
Sep 04, 2018		3.173	3.173	3.173	4	+0.00(+0.00%)
Aug 31, 2018		3.173	3.173	3.173	0	+0.00(+0.00%)
Aug 30, 2018		3.173	3.173	3.173	56	+0.00(+0.00%)
Aug 29, 2018		3.173	3.173	3.173	2	+0.00(+0.00%)
Aug 28, 2018		3.173	3.173	3.173	104	+0.00(+0.00%)
Aug 27, 2018	3.173	3.414	3.173	3.173	2,678	-0.21(-6.12%)
Aug 24, 2018	3.276	3.476	3.035	3.380	16,094	+0.10(+3.16%)
Aug 23, 2018		3.276	3.276	3.276	140	+0.00(+0.00%)
Aug 22, 2018		3.276	3.276	3.276	47	+0.00(+0.00%)
Aug 21, 2018	3.329	3.329	3.276	3.276	632	-0.01(-0.20%)
Aug 20, 2018	3.283	3.283	3.276	3.283	5,318	-0.03(-0.84%)
Aug 17, 2018		3.311	3.311	3.311	249	+0.00(+0.00%)
Aug 15, 2018		3.311	3.311	3.311	0	-0.10(-3.03%)
Aug 14, 2018		3.414	3.414	3.414	60	+0.00(+0.00%)
Aug 13, 2018	3.414	3.414	3.414	3.414	159	+0.14(+4.21%)
Aug 10, 2018	3.276	3.276	3.276	3.276	289	+0.00(+0.00%)
Aug 09, 2018	3.276	3.276	3.276	3.276	524	+0.07(+2.15%)
Aug 08, 2018	3.345	3.380	3.138	3.207	27,222	-0.14(-4.12%)
Aug 07, 2018		3.345	3.345	3.345	27	+0.00(+0.00%)
Aug 06, 2018	3.311	3.448	3.173	3.345	19,225	+0.21(+6.59%)
Aug 03, 2018	3.517	3.517	3.035	3.138	34,508	-0.31(-9.00%)
Aug 02, 2018	3.517	3.517	3.311	3.448	8,641	-0.10(-2.91%)
Aug 01, 2018	3.448	3.586	3.448	3.552	2,886	+0.07(+1.98%)
Jul 31, 2018	3.517	3.690	3.448	3.483	3,195	-0.17(-4.72%)
Jul 30, 2018	3.483	3.690	3.483	3.655	3,542	-0.03(-0.93%)
Jul 27, 2018	3.690	3.690	3.448	3.690	1,014	-0.19(-4.80%)
Jul 26, 2018	3.586	3.876	3.483	3.876	5,327	+0.29(+8.08%)
Jul 25, 2018	3.690	3.793	3.448	3.586	4,225	-0.03(-0.95%)
Jul 24, 2018	3.690	4.004	3.517	3.621	10,058	-0.06(-1.60%)
Jul 23, 2018	3.621	3.680	3.380	3.680	3,632	+0.13(+3.59%)
Jul 20, 2018	3.535	3.690	3.519	3.552	4,475	-0.14(-3.74%)
Jul 19, 2018	3.655	3.690	3.655	3.690	1,078	-0.08(-2.19%)
Jul 18, 2018	3.724	3.773	3.621	3.773	4,352	-0.01(-0.27%)
Jul 17, 2018	3.661	3.807	3.621	3.783	4,035	+0.13(+3.48%)
Jul 16, 2018	3.759	3.966	3.586	3.655	29,620	-0.34(-8.62%)
Jul 13, 2018	3.621	4.000	3.586	4.000	1,594	+0.22(+5.75%)
Jul 12, 2018	3.621	3.783	3.483	3.783	22,670	+0.09(+2.52%)
Jul 11, 2018	4.035	4.035	3.690	3.690	4,474	+0.24(+7.00%)
Jul 10, 2018	3.448	3.448	3.448	3.448	285	-0.10(-2.91%)
Jul 09, 2018	3.828	4.086	3.552	3.552	11,583	+0.00(+0.00%)
Jul 06, 2018	3.797	4.104	3.490	3.552	19,515	+0.00(+0.00%)
Jul 05, 2018	3.600	3.655	3.552	3.552	7,404	+0.00(+0.00%)
Jul 03, 2018		3.552	3.552	3.552	0	+0.00(+0.00%)
Jul 02, 2018	3.483	3.552	3.483	3.552	3,462	+0.03(+0.98%)
Jun 29, 2018	3.345	3.517	3.345	3.517	2,580	+0.00(+0.00%)
Jun 28, 2018	3.483	3.552	3.483	3.517	1,973	-0.08(-2.28%)
Jun 27, 2018	3.724	3.724	3.325	3.599	15,424	-0.02(-0.59%)
Jun 26, 2018	3.621	3.621	3.621	3.621	144	+0.03(+0.96%)
Jun 22, 2018		3.586	3.586	3.586	57	+0.14(+4.21%)
Jun 21, 2018	3.624	3.665	3.411	3.442	6,239	-0.11(-3.11%)
Jun 20, 2018	3.724	3.724	3.468	3.552	3,690	-0.17(-4.63%)
Jun 19, 2018	3.690	3.724	3.690	3.724	403	+0.07(+1.89%)
Jun 18, 2018	3.452	3.655	3.452	3.655	3,375	+0.38(+11.58%)
Jun 15, 2018	3.207	3.307	3.152	3.276	3,674	-0.24(-6.86%)
Jun 14, 2018	3.728	3.728	3.517	3.517	3,201	-0.07(-1.92%)
Jun 13, 2018	3.552	3.621	3.552	3.586	3,951	+0.07(+1.96%)
Jun 12, 2018	3.517	3.517	3.448	3.517	2,464	-0.10(-2.86%)
Jun 08, 2018		3.621	3.621	3.621	47	+0.03(+0.96%)
Jun 07, 2018	3.559	3.586	3.559	3.586	2,488	-0.03(-0.95%)
Jun 06, 2018	3.586	3.638	3.552	3.621	31,696	+0.03(+0.96%)
Jun 05, 2018	3.586	4.035	3.586	3.586	13,790	+0.07(+1.96%)
Jun 04, 2018	3.586	3.586	3.517	3.517	2,918	-0.03(-0.97%)
Jun 01, 2018	3.552	3.552	3.552	3.552	320	+0.00(+0.00%)
May 31, 2018	3.539	3.552	3.539	3.552	3,552	+0.10(+3.00%)
May 30, 2018	3.448	3.448	3.448	3.448	758	-0.04(-1.12%)
May 29, 2018	3.448	3.500	3.448	3.488	17,162	+0.00(+0.13%)
May 25, 2018		3.483	3.483	3.483	0	-0.21(-5.61%)
May 24, 2018	3.586	3.690	3.448	3.690	19,568	+0.10(+2.88%)
May 23, 2018	3.693	3.759	3.448	3.586	13,830	-0.07(-1.89%)
May 22, 2018	3.759	3.759	3.655	3.655	6,858	-0.14(-3.64%)
May 21, 2018	3.517	3.793	3.517	3.793	1,871	+0.07(+1.85%)
May 17, 2018		3.724	3.724	3.724	79	+0.03(+0.93%)
May 16, 2018	3.621	3.793	3.603	3.690	5,358	+0.03(+0.94%)
May 14, 2018		3.655	3.655	3.655	44	-0.31(-7.83%)
May 11, 2018	3.742	3.966	3.586	3.966	5,979	+0.03(+0.88%)
May 10, 2018	3.828	3.931	3.659	3.931	18,405	-0.14(-3.39%)
May 09, 2018	3.724	4.069	3.704	4.069	9,578	+0.24(+6.31%)
May 08, 2018	3.793	4.035	3.759	3.828	28,490	-0.10(-2.63%)
May 07, 2018	3.897	3.931	3.897	3.931	3,340	-0.03(-0.87%)
May 04, 2018	3.897	4.173	3.862	3.966	29,687	-0.07(-1.71%)
May 02, 2018		4.035	4.035	4.035	0	-0.28(-6.40%)
May 01, 2018	4.242	4.397	3.793	4.311	28,863	+0.34(+8.70%)
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%)