Pioneer Power Solutions Inc. (PPSI) Historical Stock Data
2.72 ↓0.03 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPSI is down -0.49% a day on average. There have been 14 days where Pioneer Power Solutions Inc. closed green and 16 days where PPSI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-14 | 2.75 | 2.72 | ↓$0.03 (-1.09%) | 2.70 | 2.82 | 26.87K |
2025-07-11 | 2.75 | 2.75 | ↑$0.00 (0.00%) | 2.72 | 2.82 | 59K |
2025-07-10 | 2.74 | 2.75 | ↑$0.01 (0.36%) | 2.71 | 2.77 | 45.08K |
2025-07-09 | 2.69 | 2.71 | ↑$0.02 (0.74%) | 2.66 | 2.75 | 50K |
2025-07-08 | 2.71 | 2.68 | ↓$0.02 (-0.92%) | 2.65 | 2.75 | 31.30K |
2025-07-07 | 2.75 | 2.67 | ↓$0.08 (-2.91%) | 2.67 | 2.75 | 39.90K |
2025-07-03 | 2.71 | 2.75 | ↑$0.04 (1.29%) | 2.71 | 2.75 | 15.58K |
2025-07-02 | 2.71 | 2.71 | ↑$0.00 (0.00%) | 2.71 | 2.75 | 14.65K |
2025-07-01 | 2.77 | 2.73 | ↓$0.04 (-1.34%) | 2.64 | 2.78 | 29.75K |
2025-06-30 | 2.66 | 2.75 | ↑$0.09 (3.38%) | 2.65 | 2.75 | 20.44K |
2025-06-27 | 2.70 | 2.64 | ↓$0.06 (-2.22%) | 2.62 | 2.76 | 56.14K |
2025-06-26 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.59 | 2.73 | 81.51K |
2025-06-25 | 2.73 | 2.70 | ↓$0.03 (-1.10%) | 2.59 | 2.73 | 37.01K |
2025-06-24 | 2.69 | 2.70 | ↑$0.01 (0.20%) | 2.69 | 2.81 | 78.30K |
2025-06-23 | 2.69 | 2.63 | ↓$0.06 (-2.23%) | 2.55 | 2.70 | 83.61K |
2025-06-20 | 2.75 | 2.63 | ↓$0.12 (-4.36%) | 2.63 | 2.75 | 23.51K |
2025-06-18 | 2.68 | 2.73 | ↑$0.04 (1.68%) | 2.68 | 2.75 | 17.55K |
2025-06-17 | 2.71 | 2.69 | ↓$0.02 (-0.74%) | 2.69 | 2.76 | 16.14K |
2025-06-16 | 2.70 | 2.72 | ↑$0.02 (0.74%) | 2.68 | 2.76 | 32.22K |
2025-06-13 | 2.75 | 2.67 | ↓$0.08 (-2.91%) | 2.67 | 2.84 | 27.90K |
2025-06-12 | 2.79 | 2.76 | ↓$0.03 (-1.08%) | 2.75 | 2.85 | 14.92K |
2025-06-11 | 2.80 | 2.78 | ↓$0.02 (-0.71%) | 2.71 | 2.81 | 43.17K |
2025-06-10 | 2.85 | 2.77 | ↓$0.08 (-2.81%) | 2.71 | 2.85 | 53.09K |
2025-06-09 | 2.80 | 2.77 | ↓$0.03 (-1.07%) | 2.69 | 2.85 | 39.70K |
2025-06-06 | 2.78 | 2.79 | ↑$0.01 (0.18%) | 2.75 | 2.85 | 31.80K |
2025-06-05 | 2.67 | 2.75 | ↑$0.08 (3.00%) | 2.66 | 2.75 | 20.93K |
2025-06-04 | 2.74 | 2.66 | ↓$0.08 (-2.92%) | 2.63 | 2.79 | 22.37K |
2025-06-03 | 2.69 | 2.72 | ↑$0.03 (1.12%) | 2.68 | 2.79 | 24.39K |
2025-06-02 | 2.68 | 2.68 | ↑$0.00 (0.00%) | 2.66 | 2.70 | 19.29K |
2025-05-30 | 2.63 | 2.68 | ↑$0.05 (1.90%) | 2.63 | 2.73 | 10.72K |
Create an account or log in to view more rows.
$PPSI finally a pullback
$PPSI must buyyy
$PPSI it's just a matter of time and patience...
$PPSI Yolo
$PPSI looks like a loading
$PPSI volume = money
$PPSI Bears get cremated today
$PPSI steady steady n hold
$PPSI pumped for what this week will bring
$PPSI who loaded up??