Pioneer Power Solutions Inc (PPSI) Historical Stock Data
3.67 ↑0.45 (13.98%)
As of May 17, 2022, 12:33pm EST.
Historical Data
In the past 30 trading days, PPSI is down -1.30% a day on average. There have been 10 days where Pioneer Power Solutions Inc closed green and 20 days where PPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 3.18 | 3.22 | ↑$0.04 (1.26%) | 3.11 | 3.30 | 319.10K |
| 2022-05-13 | 3.00 | 3.17 | ↑$0.17 (5.67%) | 3.00 | 3.20 | 42.81K |
| 2022-05-12 | 2.79 | 2.93 | ↑$0.14 (5.03%) | 2.77 | 3.00 | 77.04K |
| 2022-05-11 | 3.28 | 2.92 | ↓$0.36 (-10.98%) | 2.92 | 3.28 | 56.83K |
| 2022-05-10 | 3.47 | 3.11 | ↓$0.37 (-10.52%) | 3.08 | 3.47 | 52.16K |
| 2022-05-09 | 3.59 | 3.42 | ↓$0.17 (-4.74%) | 3.41 | 3.60 | 75.27K |
| 2022-05-06 | 3.90 | 3.66 | ↓$0.24 (-6.15%) | 3.59 | 3.92 | 57.43K |
| 2022-05-05 | 3.97 | 3.94 | ↓$0.03 (-0.76%) | 3.86 | 4.04 | 19.56K |
| 2022-05-04 | 4.08 | 4.07 | ↓$0.01 (-0.25%) | 3.98 | 4.10 | 17.96K |
| 2022-05-03 | 4.14 | 4.10 | ↓$0.04 (-0.97%) | 4.00 | 4.14 | 17.14K |
| 2022-05-02 | 3.97 | 4.10 | ↑$0.13 (3.27%) | 3.91 | 4.10 | 29.78K |
| 2022-04-29 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.91 | 4.08 | 16.61K |
| 2022-04-28 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.89 | 4.08 | 46.26K |
| 2022-04-27 | 4.06 | 3.94 | ↓$0.12 (-2.96%) | 3.94 | 4.08 | 31.53K |
| 2022-04-26 | 4.32 | 4.06 | ↓$0.26 (-6.02%) | 4.04 | 4.33 | 30.02K |
| 2022-04-25 | 4.24 | 4.35 | ↑$0.11 (2.59%) | 4.09 | 4.39 | 47.53K |
| 2022-04-22 | 4.43 | 4.35 | ↓$0.08 (-1.74%) | 4.34 | 4.50 | 28.94K |
| 2022-04-21 | 5.00 | 4.49 | ↓$0.51 (-10.15%) | 4.43 | 5.00 | 106.62K |
| 2022-04-20 | 4.92 | 4.96 | ↑$0.04 (0.81%) | 4.90 | 5.02 | 24.76K |
| 2022-04-19 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.88 | 5.07 | 29.38K |
| 2022-04-18 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.88 | 4.97 | 37.15K |
| 2022-04-14 | 5.09 | 5.01 | ↓$0.08 (-1.57%) | 4.98 | 5.15 | 20.79K |
| 2022-04-13 | 4.86 | 5.15 | ↑$0.29 (5.97%) | 4.86 | 5.17 | 40.28K |
| 2022-04-12 | 5.12 | 4.91 | ↓$0.21 (-4.10%) | 4.90 | 5.12 | 58.13K |
| 2022-04-11 | 5.11 | 5.02 | ↓$0.09 (-1.76%) | 5.02 | 5.16 | 31.53K |
| 2022-04-08 | 5.06 | 5.14 | ↑$0.08 (1.58%) | 5.02 | 5.26 | 32.51K |
| 2022-04-07 | 5.31 | 5.14 | ↓$0.17 (-3.20%) | 4.96 | 5.31 | 124.26K |
| 2022-04-06 | 4.89 | 5.31 | ↑$0.42 (8.59%) | 4.85 | 5.34 | 103.20K |
| 2022-04-05 | 5.08 | 4.95 | ↓$0.13 (-2.56%) | 4.81 | 5.09 | 140.88K |
| 2022-04-04 | 5.27 | 5.09 | ↓$0.18 (-3.42%) | 5.00 | 5.34 | 193.58K |
Create an account or log in to view more rows.
$PPSI 5 minute looks sexy
$PPSI upupup!
$PPSI I can wait.
$PPSI pump up the volume
$PPSI has just been halted from trading due to volatility.
$PPSI has just been halted from trading due to volatility.
$PPSI has just been halted from trading due to volatility.
$PPSI Games being played here.
$PPSI has just been halted from trading due to volatility.
$PPSI has just been halted from trading due to volatility.