Pioneer Power Solutions Inc. (PPSI) Historical Stock Data

5.81 ↑0.01 (0.17%)

As of September 22, 2023, 3:14pm EST.

Historical Data

In the past 30 trading days, PPSI is down -0.51% a day on average. There have been 16 days where Pioneer Power Solutions Inc. closed green and 14 days where PPSI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-22	5.80	5.81	↑$0.01 (0.17%)	5.72	6.07	60.78K
2023-09-21	6.10	5.80	↓$0.30 (-4.92%)	5.77	6.20	85.81K
2023-09-20	6.22	6.15	↓$0.07 (-1.13%)	6.15	6.30	20.06K
2023-09-19	6.21	6.22	↑$0.01 (0.16%)	6.07	6.31	46.64K
2023-09-18	6.06	6.15	↑$0.09 (1.49%)	6.06	6.30	28.02K
2023-09-15	6.17	6.10	↓$0.07 (-1.13%)	6.06	6.30	136.50K
2023-09-14	6.00	6.16	↑$0.16 (2.67%)	5.95	6.32	66.03K
2023-09-13	5.91	5.96	↑$0.05 (0.93%)	5.81	6.10	77.62K
2023-09-12	5.74	5.93	↑$0.19 (3.31%)	5.74	6.21	63.64K
2023-09-11	5.63	5.83	↑$0.20 (3.55%)	5.58	5.99	141.86K
2023-09-08	6.21	5.70	↓$0.51 (-8.21%)	5.62	6.21	172.87K
2023-09-07	6.36	6.21	↓$0.15 (-2.36%)	6.13	6.48	48.79K
2023-09-06	6.51	6.33	↓$0.18 (-2.76%)	6.20	6.53	90.24K
2023-09-05	6.65	6.56	↓$0.09 (-1.35%)	6.52	6.90	93.11K
2023-09-01	7.50	6.64	↓$0.86 (-11.47%)	6.60	7.56	167.34K
2023-08-31	7.90	7.41	↓$0.50 (-6.27%)	7.27	7.93	119.78K
2023-08-30	7.72	8.07	↑$0.35 (4.53%)	7.71	8.35	223.48K
2023-08-29	7.43	7.76	↑$0.33 (4.44%)	7.34	7.96	106.85K
2023-08-28	6.90	7.43	↑$0.53 (7.68%)	6.83	7.57	152.81K
2023-08-25	6.60	6.80	↑$0.20 (3.03%)	6.47	6.84	87.92K
2023-08-24	6.74	6.60	↓$0.14 (-2.08%)	6.53	6.80	43.12K
2023-08-23	6.49	6.65	↑$0.16 (2.47%)	6.46	6.92	61.26K
2023-08-22	6.77	6.49	↓$0.28 (-4.14%)	6.44	6.81	78.85K
2023-08-21	6.51	6.79	↑$0.28 (4.30%)	6.36	6.80	98.12K
2023-08-18	6.74	6.55	↓$0.19 (-2.82%)	6.45	6.84	139.67K
2023-08-17	6.66	6.73	↑$0.07 (1.05%)	6.66	7.06	193.77K
2023-08-16	7.00	6.64	↓$0.36 (-5.14%)	6.64	7.21	88.48K
2023-08-15	6.96	7.08	↑$0.12 (1.72%)	6.45	7.25	222.92K
2023-08-14	6.57	6.36	↓$0.21 (-3.20%)	6.15	6.60	126.32K
2023-08-11	6.56	6.57	↑$0.01 (0.15%)	6.44	6.71	54.24K