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 (%)
Mar 31, 2021 4.769 5.100 4.593 4.729 272,718 +0.17(+3.63%)
Mar 30, 2021 4.320 4.603 4.203 4.564 71,334 +0.25(+5.88%)
Mar 29, 2021 4.729 4.729 4.242 4.310 142,938 -0.44(-9.24%)
Mar 26, 2021 4.934 5.012 4.622 4.749 131,158 -0.17(-3.37%)
Mar 25, 2021 4.564 4.973 4.437 4.915 411,742 +0.30(+6.55%)
Mar 24, 2021 5.061 5.061 4.544 4.612 145,634 -0.37(-7.44%)
Mar 23, 2021 5.159 5.207 4.827 4.983 113,551 -0.23(-4.49%)
Mar 22, 2021 5.363 5.432 5.042 5.217 105,451 -0.09(-1.65%)
Mar 19, 2021 5.285 5.354 5.090 5.305 80,192 -0.07(-1.27%)
Mar 18, 2021 5.636 5.636 5.285 5.373 138,560 -0.33(-5.81%)
Mar 17, 2021 5.607 5.851 5.422 5.705 142,159 +0.02(+0.34%)
Mar 16, 2021 5.802 5.802 5.471 5.685 141,341 -0.20(-3.48%)
Mar 15, 2021 6.007 6.007 5.744 5.890 182,338 +0.02(+0.33%)
Mar 12, 2021 5.617 5.997 5.471 5.870 247,550 +0.27(+4.88%)
Mar 11, 2021 5.432 5.646 5.276 5.597 378,241 +0.28(+5.32%)
Mar 10, 2021 5.549 5.578 5.149 5.315 277,466 +0.20(+3.81%)
Mar 09, 2021 5.061 5.334 4.944 5.120 344,279 +0.24(+5.00%)
Mar 08, 2021 4.700 5.188 4.661 4.876 281,867 +0.15(+3.09%)
Mar 05, 2021 5.168 5.348 4.145 4.729 319,846 -0.26(-5.27%)
Mar 04, 2021 5.851 5.851 4.593 4.993 457,623 -0.70(-12.33%)
Mar 03, 2021 6.095 6.134 5.646 5.695 395,131 -0.28(-4.73%)
Mar 02, 2021 6.368 6.573 5.968 5.978 323,678 -0.25(-4.07%)
Mar 01, 2021 6.124 6.407 6.046 6.231 427,890 +0.35(+5.97%)
Feb 26, 2021 6.309 6.436 5.656 5.880 332,254 -0.51(-7.94%)
Feb 25, 2021 6.660 7.187 6.261 6.387 664,959 -0.53(-7.62%)
Feb 24, 2021 6.007 7.119 5.948 6.914 647,569 +1.07(+18.36%)
Feb 23, 2021 6.436 6.631 5.354 5.841 828,781 -1.14(-16.34%)
Feb 22, 2021 8.055 8.104 6.924 6.982 1,013,965 -1.13(-13.94%)
Feb 19, 2021 8.854 9.986 8.035 8.113 2,278,201 -0.66(-7.56%)
Feb 18, 2021 8.533 9.654 8.435 8.776 2,141,270 +0.26(+3.09%)
Feb 17, 2021 7.996 9.137 7.616 8.513 2,322,809 +0.22(+2.71%)
Feb 16, 2021 7.948 9.244 7.840 8.289 2,590,208 +0.87(+11.70%)
Feb 12, 2021 7.548 7.743 7.177 7.421 488,332 -0.07(-0.91%)
Feb 11, 2021 7.860 7.948 7.031 7.489 518,850 -0.32(-4.12%)
Feb 10, 2021 8.406 8.650 7.548 7.811 897,630 -0.43(-5.21%)
Feb 09, 2021 8.318 8.533 7.694 8.240 1,284,623 -0.16(-1.86%)
Feb 08, 2021 8.718 8.903 8.289 8.396 1,140,628 -0.17(-1.94%)
Feb 05, 2021 8.289 8.776 7.948 8.562 875,450 +0.47(+5.78%)
Feb 04, 2021 9.020 9.459 8.094 8.094 1,308,393 -0.43(-5.03%)
Feb 03, 2021 7.655 8.620 7.460 8.523 1,138,399 +1.13(+15.30%)
Feb 02, 2021 7.948 8.035 7.372 7.392 648,391 -0.55(-6.88%)
Feb 01, 2021 6.894 8.045 6.485 7.938 915,235 +1.33(+20.06%)
Jan 29, 2021 7.041 7.128 6.465 6.612 494,382 -0.52(-7.25%)
Jan 28, 2021 8.357 8.494 6.933 7.128 869,703 -0.52(-6.76%)
Jan 27, 2021 8.074 8.698 7.294 7.645 1,192,507 -1.22(-13.75%)
Jan 26, 2021 9.371 9.732 8.396 8.864 1,460,384 -0.50(-5.31%)
Jan 25, 2021 9.849 11.21 8.152 9.361 4,218,489 +0.59(+6.67%)
Jan 22, 2021 6.924 9.800 6.719 8.776 12,044,235 +1.70(+23.97%)
Jan 21, 2021 5.939 8.065 5.939 7.080 6,548,811 +1.16(+19.60%)
Jan 20, 2021 6.582 6.855 5.432 5.919 2,648,866 -0.62(-9.54%)
Jan 19, 2021 6.163 6.641 5.734 6.543 3,914,388 +0.52(+8.58%)
Jan 15, 2021 5.441 6.787 5.305 6.026 9,495,411 +0.83(+15.95%)
Jan 14, 2021 4.973 5.393 4.954 5.198 2,288,493 +0.30(+6.18%)
Jan 13, 2021 4.778 5.510 4.759 4.895 1,311,993 -0.22(-4.38%)
Jan 12, 2021 4.291 5.217 4.291 5.120 1,826,706 +0.86(+20.14%)
Jan 11, 2021 4.203 4.427 4.183 4.261 407,228 -0.09(-2.02%)
Jan 08, 2021 4.554 4.554 4.144 4.349 1,116,745 -0.20(-4.29%)
Jan 07, 2021 4.154 4.642 4.037 4.544 1,473,534 +0.51(+12.56%)
Jan 06, 2021 4.183 4.330 3.959 4.037 1,424,225 +0.16(+4.02%)
Jan 05, 2021 3.852 3.949 3.745 3.881 2,641,682 +0.02(+0.51%)
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.