Pioneer Power Solutions, Inc. (PPSI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.9000 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 38,711 |
| 25 Apr 2024 | 3.6500 | 3.9400 | 3.6500 | 3.9200 | 3.9200 | 111,100 |
| 24 Apr 2024 | 3.7300 | 3.7950 | 3.6600 | 3.6800 | 3.6800 | 81,400 |
| 23 Apr 2024 | 4.1500 | 4.1800 | 3.7300 | 3.7600 | 3.7600 | 154,800 |
| 22 Apr 2024 | 3.8000 | 4.0700 | 3.7800 | 3.9500 | 3.9500 | 145,400 |
| 19 Apr 2024 | 3.6600 | 3.7980 | 3.6600 | 3.7600 | 3.7600 | 64,600 |
| 18 Apr 2024 | 3.6600 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 64,300 |
| 17 Apr 2024 | 3.8400 | 3.8500 | 3.6100 | 3.6800 | 3.6800 | 167,300 |
| 16 Apr 2024 | 3.7400 | 3.8800 | 3.7000 | 3.7900 | 3.7900 | 118,400 |
| 15 Apr 2024 | 4.3100 | 4.3100 | 3.6600 | 3.7100 | 3.7100 | 408,800 |
| 12 Apr 2024 | 4.3800 | 4.3800 | 4.2400 | 4.3100 | 4.3100 | 51,400 |
| 11 Apr 2024 | 4.3600 | 4.4600 | 4.2630 | 4.3900 | 4.3900 | 51,400 |
| 10 Apr 2024 | 4.2400 | 4.3600 | 4.1100 | 4.3600 | 4.3600 | 141,300 |
| 09 Apr 2024 | 4.3500 | 4.3600 | 4.2500 | 4.2800 | 4.2800 | 66,700 |
| 08 Apr 2024 | 4.4000 | 4.4000 | 4.1630 | 4.2800 | 4.2800 | 217,600 |
| 05 Apr 2024 | 4.3800 | 4.4900 | 4.2900 | 4.3900 | 4.3900 | 117,300 |
| 04 Apr 2024 | 4.5500 | 4.6290 | 4.3500 | 4.3800 | 4.3800 | 174,200 |
| 03 Apr 2024 | 4.5800 | 4.6500 | 4.4000 | 4.5300 | 4.5300 | 277,000 |
| 02 Apr 2024 | 4.8500 | 4.9800 | 4.3260 | 4.5800 | 4.5800 | 1,084,600 |
| 01 Apr 2024 | 5.9500 | 6.3900 | 5.8200 | 5.9400 | 5.9400 | 673,900 |
| 28 Mar 2024 | 5.4100 | 5.7200 | 5.3500 | 5.7100 | 5.7100 | 117,000 |
| 27 Mar 2024 | 5.3300 | 5.4400 | 5.3300 | 5.3800 | 5.3800 | 74,600 |
| 26 Mar 2024 | 5.3700 | 5.3800 | 5.2000 | 5.3300 | 5.3300 | 109,500 |
| 25 Mar 2024 | 5.5000 | 5.6000 | 5.3400 | 5.3600 | 5.3600 | 99,400 |
| 22 Mar 2024 | 5.4800 | 5.5500 | 5.3500 | 5.4600 | 5.4600 | 139,200 |
| 21 Mar 2024 | 5.5500 | 5.6000 | 5.4600 | 5.5000 | 5.5000 | 58,800 |
| 20 Mar 2024 | 5.6000 | 5.6480 | 5.4300 | 5.5000 | 5.5000 | 117,700 |
| 19 Mar 2024 | 5.5200 | 5.6280 | 5.4300 | 5.5000 | 5.5000 | 182,500 |
| 18 Mar 2024 | 5.6100 | 5.7100 | 5.4000 | 5.4700 | 5.4700 | 104,800 |
| 15 Mar 2024 | 5.6000 | 5.8000 | 5.4800 | 5.5000 | 5.5000 | 222,400 |
| 14 Mar 2024 | 5.9400 | 5.9400 | 5.3200 | 5.5400 | 5.5400 | 176,800 |
| 13 Mar 2024 | 5.7600 | 5.9800 | 5.7600 | 5.8900 | 5.8900 | 102,700 |
| 12 Mar 2024 | 5.8500 | 6.0000 | 5.7200 | 5.8200 | 5.8200 | 208,000 |
| 11 Mar 2024 | 5.6400 | 5.9700 | 5.6200 | 5.8000 | 5.8000 | 748,600 |
| 08 Mar 2024 | 5.3800 | 5.5900 | 5.2500 | 5.5000 | 5.5000 | 334,000 |
| 07 Mar 2024 | 5.1900 | 5.4000 | 5.1470 | 5.3000 | 5.3000 | 124,500 |
| 06 Mar 2024 | 4.9500 | 5.2400 | 4.9000 | 5.1900 | 5.1900 | 276,500 |
| 05 Mar 2024 | 5.0000 | 5.0500 | 4.9100 | 4.9100 | 4.9100 | 48,800 |
| 04 Mar 2024 | 5.0000 | 5.1000 | 4.9850 | 5.0200 | 5.0200 | 70,700 |
| 01 Mar 2024 | 4.9000 | 5.0900 | 4.8600 | 5.0400 | 5.0400 | 59,900 |
| 29 Feb 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9100 | 4.9100 | 36,100 |
| 28 Feb 2024 | 4.9300 | 4.9900 | 4.8500 | 4.8500 | 4.8500 | 28,200 |
| 27 Feb 2024 | 4.9500 | 5.0400 | 4.9100 | 4.9300 | 4.9300 | 40,200 |
| 26 Feb 2024 | 4.9900 | 5.0800 | 4.9080 | 4.9600 | 4.9600 | 37,100 |
| 23 Feb 2024 | 4.8100 | 5.0820 | 4.7800 | 5.0300 | 5.0300 | 56,100 |
| 22 Feb 2024 | 5.1400 | 5.1600 | 4.7700 | 4.8100 | 4.8100 | 105,300 |
| 21 Feb 2024 | 5.2900 | 5.3200 | 5.0500 | 5.1100 | 5.1100 | 61,700 |
| 20 Feb 2024 | 5.0500 | 5.3300 | 5.0300 | 5.3300 | 5.3300 | 108,400 |
| 16 Feb 2024 | 4.8700 | 5.0600 | 4.8600 | 5.0500 | 5.0500 | 79,600 |
| 15 Feb 2024 | 4.9700 | 4.9900 | 4.8500 | 4.9200 | 4.9200 | 98,300 |
| 14 Feb 2024 | 4.9600 | 4.9800 | 4.8310 | 4.9700 | 4.9700 | 29,000 |
| 13 Feb 2024 | 4.9300 | 5.0300 | 4.7300 | 4.8300 | 4.8300 | 52,200 |
| 12 Feb 2024 | 5.2400 | 5.4200 | 4.7900 | 4.8600 | 4.8600 | 118,300 |
| 09 Feb 2024 | 5.1600 | 5.2300 | 5.0500 | 5.2100 | 5.2100 | 36,500 |
| 08 Feb 2024 | 5.0200 | 5.3000 | 5.0000 | 5.0400 | 5.0400 | 68,200 |
| 07 Feb 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0000 | 5.0000 | 45,700 |
| 06 Feb 2024 | 5.0800 | 5.1400 | 4.9500 | 5.1200 | 5.1200 | 21,400 |
| 05 Feb 2024 | 5.1400 | 5.1400 | 4.9570 | 5.0700 | 5.0700 | 52,800 |
| 02 Feb 2024 | 5.3100 | 5.4000 | 5.1100 | 5.2100 | 5.2100 | 47,000 |
| 01 Feb 2024 | 5.1000 | 5.4200 | 5.1000 | 5.4000 | 5.4000 | 49,800 |
| 31 Jan 2024 | 5.0200 | 5.2150 | 5.0000 | 5.0000 | 5.0000 | 26,900 |
| 30 Jan 2024 | 5.0400 | 5.1000 | 4.9500 | 5.0500 | 5.0500 | 45,700 |
| 29 Jan 2024 | 4.9600 | 5.1200 | 4.9600 | 5.0500 | 5.0500 | 30,100 |
| 26 Jan 2024 | 4.9800 | 5.1410 | 4.9500 | 4.9600 | 4.9600 | 24,900 |
| 25 Jan 2024 | 5.1200 | 5.1800 | 4.8600 | 4.9800 | 4.9800 | 52,400 |
| 24 Jan 2024 | 5.1700 | 5.2880 | 5.0200 | 5.0300 | 5.0300 | 39,100 |
| 23 Jan 2024 | 5.3000 | 5.3100 | 5.0900 | 5.1400 | 5.1400 | 68,800 |
| 22 Jan 2024 | 4.9100 | 5.2700 | 4.9100 | 5.1600 | 5.1600 | 67,100 |
| 19 Jan 2024 | 4.9800 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 73,800 |
| 18 Jan 2024 | 5.0000 | 5.0600 | 4.9000 | 4.9900 | 4.9900 | 61,300 |
| 17 Jan 2024 | 5.0700 | 5.1600 | 4.9200 | 4.9900 | 4.9900 | 35,700 |
| 16 Jan 2024 | 5.2600 | 5.2600 | 4.6300 | 5.0700 | 5.0700 | 102,500 |
| 12 Jan 2024 | 5.3700 | 5.3700 | 5.1500 | 5.2700 | 5.2700 | 48,500 |
| 11 Jan 2024 | 5.5200 | 5.5200 | 5.2000 | 5.3600 | 5.3600 | 93,300 |
| 10 Jan 2024 | 5.6700 | 5.7000 | 5.4000 | 5.5100 | 5.5100 | 92,800 |
| 09 Jan 2024 | 5.6800 | 5.7500 | 5.3700 | 5.6100 | 5.6100 | 119,700 |
| 08 Jan 2024 | 5.7000 | 5.7800 | 5.6170 | 5.7000 | 5.7000 | 47,700 |
| 05 Jan 2024 | 5.8700 | 5.9000 | 5.7000 | 5.7400 | 5.7400 | 82,800 |
| 04 Jan 2024 | 5.8600 | 5.9100 | 5.7000 | 5.8400 | 5.8400 | 97,700 |
| 03 Jan 2024 | 6.1800 | 6.3800 | 5.8000 | 5.9000 | 5.9000 | 119,200 |
| 02 Jan 2024 | 6.6800 | 6.6800 | 6.0580 | 6.3100 | 6.3100 | 106,400 |
| 29 Dec 2023 | 6.7100 | 7.1000 | 6.5800 | 6.7900 | 6.7900 | 127,800 |
| 28 Dec 2023 | 7.0200 | 7.3000 | 6.6000 | 6.7600 | 6.7600 | 117,600 |
| 27 Dec 2023 | 6.0800 | 7.1100 | 5.9600 | 7.0100 | 7.0100 | 527,500 |
| 26 Dec 2023 | 5.8600 | 5.9680 | 5.7500 | 5.8400 | 5.8400 | 42,700 |
| 22 Dec 2023 | 6.0900 | 6.1400 | 5.8700 | 5.8700 | 5.8700 | 63,700 |
| 21 Dec 2023 | 5.9000 | 6.1070 | 5.8600 | 6.0250 | 6.0250 | 73,500 |
| 20 Dec 2023 | 5.6000 | 5.9900 | 5.5500 | 5.8900 | 5.8900 | 108,900 |
| 19 Dec 2023 | 5.4900 | 5.8000 | 5.4900 | 5.6800 | 5.6800 | 181,300 |
| 18 Dec 2023 | 5.4500 | 5.5580 | 5.3500 | 5.3750 | 5.3750 | 55,400 |
| 15 Dec 2023 | 5.7000 | 5.8300 | 5.4500 | 5.4500 | 5.4500 | 37,400 |
| 14 Dec 2023 | 5.6200 | 5.8850 | 5.5600 | 5.6300 | 5.6300 | 75,100 |
| 13 Dec 2023 | 5.6100 | 5.7000 | 5.3200 | 5.6200 | 5.6200 | 96,500 |
| 12 Dec 2023 | 5.9000 | 5.9200 | 5.6500 | 5.6700 | 5.6700 | 83,400 |
| 11 Dec 2023 | 6.2300 | 6.2870 | 5.8000 | 5.8300 | 5.8300 | 105,400 |
| 08 Dec 2023 | 6.1900 | 6.3100 | 6.1000 | 6.1800 | 6.1800 | 25,900 |
| 07 Dec 2023 | 6.2400 | 6.2700 | 6.0150 | 6.1000 | 6.1000 | 29,900 |
| 06 Dec 2023 | 6.3000 | 6.4100 | 6.1100 | 6.1600 | 6.1600 | 59,400 |
| 05 Dec 2023 | 6.3000 | 6.3700 | 6.1600 | 6.1900 | 6.1900 | 89,800 |
| 04 Dec 2023 | 6.2600 | 6.4900 | 6.2100 | 6.2700 | 6.2700 | 58,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.