Pioneer Power Solutions, Inc. - Common Stock (PPSI)

2.4600
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 6:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pioneer Power Solutions, Inc. - Common Stock (PPSI)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20262.392.532.392.4666,5562.46
11/02/20262.532.672.402.4030,7412.40
10/30/20262.582.692.502.5430,6982.54
10/29/20262.562.712.512.6535,3032.65
10/28/20262.652.692.542.6519,3552.65
10/27/20262.532.742.522.6839,1822.68
10/26/20262.422.582.322.4840,9552.48
10/23/20262.452.492.362.4538,1112.45
10/22/20262.562.582.202.33203,8372.33
10/21/20262.742.802.432.55110,7482.55
10/20/20262.682.812.672.7032,0952.70
10/19/20262.722.812.702.7016,1142.70
10/16/20262.792.802.712.7133,8842.71
10/15/20262.802.832.702.7941,0672.79
10/14/20262.872.892.802.8341,8692.83
10/13/20262.902.942.832.9047,7692.90
10/12/20263.033.032.932.9543,8382.95
10/09/20263.083.203.013.0886,0283.08
10/08/20263.043.082.963.0860,3793.08
10/07/20263.143.143.013.0663,6993.06
10/06/20263.233.393.123.17180,3593.17
10/05/20263.323.323.203.2542,2313.25
10/02/20263.413.423.203.31171,5293.31
10/01/20263.393.443.283.3856,0443.38
9/30/20263.323.473.313.3853,7163.38
9/29/20263.283.343.273.2956,1243.29
9/28/20263.303.373.203.30123,2713.30
9/25/20263.303.383.233.3079,7913.30
9/24/20263.253.323.203.27106,4873.27
9/23/20263.393.443.203.24120,6383.24
9/22/20263.443.543.403.4192,3193.41
9/21/20263.483.523.363.3993,6453.39
9/18/20263.453.593.453.51167,5423.51
9/17/20263.263.503.263.40152,0603.40
9/16/20263.163.293.053.22223,7603.22
9/15/20263.053.102.953.02125,7143.02
9/14/20262.983.162.963.0598,8883.05
9/11/20263.043.133.023.0669,6583.06
9/10/20263.173.172.962.9780,7642.97
9/09/20263.123.232.903.14232,1153.14
9/08/20262.963.222.902.92200,4342.92
9/04/20262.983.012.892.8964,6922.89
9/03/20262.903.052.893.0194,9793.01
9/02/20262.872.902.852.8923,4242.89
9/01/20262.862.932.852.8638,9472.86
8/31/20262.862.962.842.9353,5992.93
8/28/20262.973.002.872.8772,3082.87
8/27/20262.993.092.912.94112,1732.94
8/26/20262.832.992.832.9596,3742.95
8/25/20262.932.932.822.8547,8072.85
8/24/20262.952.952.812.9254,1012.92
8/21/20262.913.042.852.9488,1002.94
8/20/20262.912.962.852.8838,2822.88
8/19/20262.882.952.792.9083,7482.90
8/18/20262.942.942.602.81266,1042.81
8/17/20262.913.482.882.94642,3952.94
8/14/20262.973.102.872.91118,0612.91
8/13/20263.043.112.913.0238,9633.02
8/12/20262.933.082.933.0772,7103.07
8/11/20262.942.982.862.9541,4782.95
8/10/20263.103.162.842.8989,6032.89
8/07/20263.043.203.003.0963,6413.09
8/06/20263.053.233.013.0239,5463.02
8/05/20263.083.102.903.05100,3003.05
8/04/20263.003.253.003.09135,1793.09