Pioneer Power Solutions Inc. (PPSI) Historical Stock Data
3.83 ↓0.01 (-0.26%)
As of May 7, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, PPSI is down -0.93% a day on average. There have been 12 days where Pioneer Power Solutions Inc. closed green and 18 days where PPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.92 | 3.84 | ↓$0.08 (-2.00%) | 3.84 | 3.97 | 28.09K |
| 2024-05-03 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.80 | 3.89 | 46.43K |
| 2024-05-02 | 3.96 | 3.88 | ↓$0.08 (-2.02%) | 3.83 | 3.96 | 16.97K |
| 2024-05-01 | 3.80 | 3.87 | ↑$0.07 (1.84%) | 3.80 | 3.93 | 34.49K |
| 2024-04-30 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.78 | 3.93 | 58.45K |
| 2024-04-29 | 3.90 | 3.81 | ↓$0.09 (-2.31%) | 3.73 | 3.94 | 81.03K |
| 2024-04-26 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.86 | 3.95 | 38.81K |
| 2024-04-25 | 3.65 | 3.92 | ↑$0.27 (7.40%) | 3.65 | 3.94 | 111.10K |
| 2024-04-24 | 3.73 | 3.68 | ↓$0.05 (-1.34%) | 3.66 | 3.80 | 81.44K |
| 2024-04-23 | 4.15 | 3.76 | ↓$0.39 (-9.40%) | 3.73 | 4.18 | 154.85K |
| 2024-04-22 | 3.80 | 3.95 | ↑$0.15 (3.95%) | 3.78 | 4.07 | 145.48K |
| 2024-04-19 | 3.66 | 3.76 | ↑$0.10 (2.73%) | 3.66 | 3.80 | 64.90K |
| 2024-04-18 | 3.66 | 3.65 | ↓$0.01 (-0.27%) | 3.62 | 3.73 | 64.29K |
| 2024-04-17 | 3.84 | 3.68 | ↓$0.16 (-4.17%) | 3.61 | 3.85 | 167.42K |
| 2024-04-16 | 3.74 | 3.79 | ↑$0.05 (1.34%) | 3.70 | 3.88 | 118.43K |
| 2024-04-15 | 4.31 | 3.71 | ↓$0.60 (-13.92%) | 3.66 | 4.31 | 408.80K |
| 2024-04-12 | 4.38 | 4.31 | ↓$0.07 (-1.60%) | 4.24 | 4.38 | 51.38K |
| 2024-04-11 | 4.36 | 4.39 | ↑$0.03 (0.69%) | 4.26 | 4.46 | 51.48K |
| 2024-04-10 | 4.24 | 4.36 | ↑$0.12 (2.83%) | 4.11 | 4.36 | 141.32K |
| 2024-04-09 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.25 | 4.36 | 66.66K |
| 2024-04-08 | 4.40 | 4.28 | ↓$0.12 (-2.73%) | 4.16 | 4.40 | 217.55K |
| 2024-04-05 | 4.38 | 4.39 | ↑$0.01 (0.23%) | 4.29 | 4.49 | 117.31K |
| 2024-04-04 | 4.55 | 4.38 | ↓$0.17 (-3.74%) | 4.35 | 4.63 | 174.23K |
| 2024-04-03 | 4.58 | 4.53 | ↓$0.05 (-1.09%) | 4.40 | 4.65 | 277.04K |
| 2024-04-02 | 4.85 | 4.58 | ↓$0.27 (-5.57%) | 4.33 | 4.98 | 1.08M |
| 2024-04-01 | 5.95 | 5.94 | ↓$0.01 (-0.17%) | 5.82 | 6.39 | 672.52K |
| 2024-03-28 | 5.41 | 5.71 | ↑$0.30 (5.55%) | 5.35 | 5.72 | 117K |
| 2024-03-27 | 5.33 | 5.38 | ↑$0.05 (0.94%) | 5.33 | 5.44 | 74.58K |
| 2024-03-26 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.20 | 5.38 | 109.47K |
| 2024-03-25 | 5.50 | 5.36 | ↓$0.14 (-2.55%) | 5.34 | 5.60 | 99.41K |
Create an account or log in to view more rows.
$PPSI Longs will be rewarded handsomely
$PPSI looking ready to breakout soon.
$PPSI Come on.. Let it fall.. buy later bulls
$PPSI here to raid
$PPSI soon
$PPSI we finna be at the top yo
$PPSI now is the time to slap that ask!!!
$PPSI Silly Bears tricks are for kids
$PPSI Take it Bears !
$PPSI if your selling dont regret it later