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 |
Create an account or log in to view more rows.
$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
$PPSI let’s go down baby 😉
$PPSI Come on.. Let it fall.. buy later bulls
$PPSI HODL!!!
$PPSI this stock has me so excited i cant sleep!!
$PPSI swing puts
$PPSI buy SHARES