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:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.8500 | 3.8850 | 3.7950 | 3.8400 | 3.8400 | 46,186 |
| May 02, 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8800 | 3.8800 | 17,000 |
| May 01, 2024 | 3.8000 | 3.9250 | 3.8000 | 3.8700 | 3.8700 | 34,500 |
| Apr 30, 2024 | 3.8000 | 3.9300 | 3.7800 | 3.8000 | 3.8000 | 58,400 |
| Apr 29, 2024 | 3.9000 | 3.9400 | 3.7250 | 3.8100 | 3.8100 | 81,000 |
| Apr 26, 2024 | 3.9000 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 38,800 |
| Apr 25, 2024 | 3.6500 | 3.9400 | 3.6500 | 3.9200 | 3.9200 | 111,100 |
| Apr 24, 2024 | 3.7300 | 3.7950 | 3.6600 | 3.6800 | 3.6800 | 81,400 |
| Apr 23, 2024 | 4.1500 | 4.1800 | 3.7300 | 3.7600 | 3.7600 | 154,800 |
| Apr 22, 2024 | 3.8000 | 4.0700 | 3.7800 | 3.9500 | 3.9500 | 145,400 |
| Apr 19, 2024 | 3.6600 | 3.7980 | 3.6600 | 3.7600 | 3.7600 | 64,600 |
| Apr 18, 2024 | 3.6600 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 64,300 |
| Apr 17, 2024 | 3.8400 | 3.8500 | 3.6100 | 3.6800 | 3.6800 | 167,300 |
| Apr 16, 2024 | 3.7400 | 3.8800 | 3.7000 | 3.7900 | 3.7900 | 118,400 |
| Apr 15, 2024 | 4.3100 | 4.3100 | 3.6600 | 3.7100 | 3.7100 | 408,800 |
| Apr 12, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.3100 | 4.3100 | 51,400 |
| Apr 11, 2024 | 4.3600 | 4.4600 | 4.2630 | 4.3900 | 4.3900 | 51,400 |
| Apr 10, 2024 | 4.2400 | 4.3600 | 4.1100 | 4.3600 | 4.3600 | 141,300 |
| Apr 09, 2024 | 4.3500 | 4.3600 | 4.2500 | 4.2800 | 4.2800 | 66,700 |
| Apr 08, 2024 | 4.4000 | 4.4000 | 4.1630 | 4.2800 | 4.2800 | 217,600 |
| Apr 05, 2024 | 4.3800 | 4.4900 | 4.2900 | 4.3900 | 4.3900 | 117,300 |
| Apr 04, 2024 | 4.5500 | 4.6290 | 4.3500 | 4.3800 | 4.3800 | 174,200 |
| Apr 03, 2024 | 4.5800 | 4.6500 | 4.4000 | 4.5300 | 4.5300 | 277,000 |
| Apr 02, 2024 | 4.8500 | 4.9800 | 4.3260 | 4.5800 | 4.5800 | 1,084,600 |
| Apr 01, 2024 | 5.9500 | 6.3900 | 5.8200 | 5.9400 | 5.9400 | 673,900 |
| Mar 28, 2024 | 5.4100 | 5.7200 | 5.3500 | 5.7100 | 5.7100 | 117,000 |
| Mar 27, 2024 | 5.3300 | 5.4400 | 5.3300 | 5.3800 | 5.3800 | 74,600 |
| Mar 26, 2024 | 5.3700 | 5.3800 | 5.2000 | 5.3300 | 5.3300 | 109,500 |
| Mar 25, 2024 | 5.5000 | 5.6000 | 5.3400 | 5.3600 | 5.3600 | 99,400 |
| Mar 22, 2024 | 5.4800 | 5.5500 | 5.3500 | 5.4600 | 5.4600 | 139,200 |
| Mar 21, 2024 | 5.5500 | 5.6000 | 5.4600 | 5.5000 | 5.5000 | 58,800 |
| Mar 20, 2024 | 5.6000 | 5.6480 | 5.4300 | 5.5000 | 5.5000 | 117,700 |
| Mar 19, 2024 | 5.5200 | 5.6280 | 5.4300 | 5.5000 | 5.5000 | 182,500 |
| Mar 18, 2024 | 5.6100 | 5.7100 | 5.4000 | 5.4700 | 5.4700 | 104,800 |
| Mar 15, 2024 | 5.6000 | 5.8000 | 5.4800 | 5.5000 | 5.5000 | 222,400 |
| Mar 14, 2024 | 5.9400 | 5.9400 | 5.3200 | 5.5400 | 5.5400 | 176,800 |
| Mar 13, 2024 | 5.7600 | 5.9800 | 5.7600 | 5.8900 | 5.8900 | 102,700 |
| Mar 12, 2024 | 5.8500 | 6.0000 | 5.7200 | 5.8200 | 5.8200 | 208,000 |
| Mar 11, 2024 | 5.6400 | 5.9700 | 5.6200 | 5.8000 | 5.8000 | 748,600 |
| Mar 08, 2024 | 5.3800 | 5.5900 | 5.2500 | 5.5000 | 5.5000 | 334,000 |
| Mar 07, 2024 | 5.1900 | 5.4000 | 5.1470 | 5.3000 | 5.3000 | 124,500 |
| Mar 06, 2024 | 4.9500 | 5.2400 | 4.9000 | 5.1900 | 5.1900 | 276,500 |
| Mar 05, 2024 | 5.0000 | 5.0500 | 4.9100 | 4.9100 | 4.9100 | 48,800 |
| Mar 04, 2024 | 5.0000 | 5.1000 | 4.9850 | 5.0200 | 5.0200 | 70,700 |
| Mar 01, 2024 | 4.9000 | 5.0900 | 4.8600 | 5.0400 | 5.0400 | 59,900 |
| Feb 29, 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9100 | 4.9100 | 36,100 |
| Feb 28, 2024 | 4.9300 | 4.9900 | 4.8500 | 4.8500 | 4.8500 | 28,200 |
| Feb 27, 2024 | 4.9500 | 5.0400 | 4.9100 | 4.9300 | 4.9300 | 40,200 |
| Feb 26, 2024 | 4.9900 | 5.0800 | 4.9080 | 4.9600 | 4.9600 | 37,100 |
| Feb 23, 2024 | 4.8100 | 5.0820 | 4.7800 | 5.0300 | 5.0300 | 56,100 |
| Feb 22, 2024 | 5.1400 | 5.1600 | 4.7700 | 4.8100 | 4.8100 | 105,300 |
| Feb 21, 2024 | 5.2900 | 5.3200 | 5.0500 | 5.1100 | 5.1100 | 61,700 |
| Feb 20, 2024 | 5.0500 | 5.3300 | 5.0300 | 5.3300 | 5.3300 | 108,400 |
| Feb 16, 2024 | 4.8700 | 5.0600 | 4.8600 | 5.0500 | 5.0500 | 79,600 |
| Feb 15, 2024 | 4.9700 | 4.9900 | 4.8500 | 4.9200 | 4.9200 | 98,300 |
| Feb 14, 2024 | 4.9600 | 4.9800 | 4.8310 | 4.9700 | 4.9700 | 29,000 |
| Feb 13, 2024 | 4.9300 | 5.0300 | 4.7300 | 4.8300 | 4.8300 | 52,200 |
| Feb 12, 2024 | 5.2400 | 5.4200 | 4.7900 | 4.8600 | 4.8600 | 118,300 |
| Feb 09, 2024 | 5.1600 | 5.2300 | 5.0500 | 5.2100 | 5.2100 | 36,500 |
| Feb 08, 2024 | 5.0200 | 5.3000 | 5.0000 | 5.0400 | 5.0400 | 68,200 |
| Feb 07, 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0000 | 5.0000 | 45,700 |
| Feb 06, 2024 | 5.0800 | 5.1400 | 4.9500 | 5.1200 | 5.1200 | 21,400 |
| Feb 05, 2024 | 5.1400 | 5.1400 | 4.9570 | 5.0700 | 5.0700 | 52,800 |
| Feb 02, 2024 | 5.3100 | 5.4000 | 5.1100 | 5.2100 | 5.2100 | 47,000 |
| Feb 01, 2024 | 5.1000 | 5.4200 | 5.1000 | 5.4000 | 5.4000 | 49,800 |
| Jan 31, 2024 | 5.0200 | 5.2150 | 5.0000 | 5.0000 | 5.0000 | 26,900 |
| Jan 30, 2024 | 5.0400 | 5.1000 | 4.9500 | 5.0500 | 5.0500 | 45,700 |
| Jan 29, 2024 | 4.9600 | 5.1200 | 4.9600 | 5.0500 | 5.0500 | 30,100 |
| Jan 26, 2024 | 4.9800 | 5.1410 | 4.9500 | 4.9600 | 4.9600 | 24,900 |
| Jan 25, 2024 | 5.1200 | 5.1800 | 4.8600 | 4.9800 | 4.9800 | 52,400 |
| Jan 24, 2024 | 5.1700 | 5.2880 | 5.0200 | 5.0300 | 5.0300 | 39,100 |
| Jan 23, 2024 | 5.3000 | 5.3100 | 5.0900 | 5.1400 | 5.1400 | 68,800 |
| Jan 22, 2024 | 4.9100 | 5.2700 | 4.9100 | 5.1600 | 5.1600 | 67,100 |
| Jan 19, 2024 | 4.9800 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 73,800 |
| Jan 18, 2024 | 5.0000 | 5.0600 | 4.9000 | 4.9900 | 4.9900 | 61,300 |
| Jan 17, 2024 | 5.0700 | 5.1600 | 4.9200 | 4.9900 | 4.9900 | 35,700 |
| Jan 16, 2024 | 5.2600 | 5.2600 | 4.6300 | 5.0700 | 5.0700 | 102,500 |
| Jan 12, 2024 | 5.3700 | 5.3700 | 5.1500 | 5.2700 | 5.2700 | 48,500 |
| Jan 11, 2024 | 5.5200 | 5.5200 | 5.2000 | 5.3600 | 5.3600 | 93,300 |
| Jan 10, 2024 | 5.6700 | 5.7000 | 5.4000 | 5.5100 | 5.5100 | 92,800 |
| Jan 09, 2024 | 5.6800 | 5.7500 | 5.3700 | 5.6100 | 5.6100 | 119,700 |
| Jan 08, 2024 | 5.7000 | 5.7800 | 5.6170 | 5.7000 | 5.7000 | 47,700 |
| Jan 05, 2024 | 5.8700 | 5.9000 | 5.7000 | 5.7400 | 5.7400 | 82,800 |
| Jan 04, 2024 | 5.8600 | 5.9100 | 5.7000 | 5.8400 | 5.8400 | 97,700 |
| Jan 03, 2024 | 6.1800 | 6.3800 | 5.8000 | 5.9000 | 5.9000 | 119,200 |
| Jan 02, 2024 | 6.6800 | 6.6800 | 6.0580 | 6.3100 | 6.3100 | 106,400 |
| Dec 29, 2023 | 6.7100 | 7.1000 | 6.5800 | 6.7900 | 6.7900 | 127,800 |
| Dec 28, 2023 | 7.0200 | 7.3000 | 6.6000 | 6.7600 | 6.7600 | 117,600 |
| Dec 27, 2023 | 6.0800 | 7.1100 | 5.9600 | 7.0100 | 7.0100 | 527,500 |
| Dec 26, 2023 | 5.8600 | 5.9680 | 5.7500 | 5.8400 | 5.8400 | 42,700 |
| Dec 22, 2023 | 6.0900 | 6.1400 | 5.8700 | 5.8700 | 5.8700 | 63,700 |
| Dec 21, 2023 | 5.9000 | 6.1070 | 5.8600 | 6.0250 | 6.0250 | 73,500 |
| Dec 20, 2023 | 5.6000 | 5.9900 | 5.5500 | 5.8900 | 5.8900 | 108,900 |
| Dec 19, 2023 | 5.4900 | 5.8000 | 5.4900 | 5.6800 | 5.6800 | 181,300 |
| Dec 18, 2023 | 5.4500 | 5.5580 | 5.3500 | 5.3750 | 5.3750 | 55,400 |
| Dec 15, 2023 | 5.7000 | 5.8300 | 5.4500 | 5.4500 | 5.4500 | 37,400 |
| Dec 14, 2023 | 5.6200 | 5.8850 | 5.5600 | 5.6300 | 5.6300 | 75,100 |
| Dec 13, 2023 | 5.6100 | 5.7000 | 5.3200 | 5.6200 | 5.6200 | 96,500 |
| Dec 12, 2023 | 5.9000 | 5.9200 | 5.6500 | 5.6700 | 5.6700 | 83,400 |
| Dec 11, 2023 | 6.2300 | 6.2870 | 5.8000 | 5.8300 | 5.8300 | 105,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.