Canada markets close in 3 hours 20 minutes

Power Solutions International, Inc. (PSIX)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.2000+0.0500 (+2.33%)
As of 10:23AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.18502.22002.18502.20002.20001,044
May 02, 20242.15002.15002.15002.15002.1500-
May 01, 20242.13002.18002.12002.15002.15005,100
Apr 30, 20242.10002.15002.00002.15002.150097,600
Apr 29, 20242.13002.15002.10002.10002.10005,400
Apr 26, 20242.10002.15002.00002.15002.15005,700
Apr 25, 20242.20002.24002.00002.10002.100021,300
Apr 24, 20242.25002.35002.25002.25002.25003,800
Apr 23, 20242.22002.22002.20002.20002.20005,200
Apr 22, 20242.23002.23002.23002.23002.2300-
Apr 19, 20242.23002.23002.23002.23002.2300100
Apr 18, 20242.21002.21002.15002.15002.150040,500
Apr 17, 20242.21002.21002.21002.21002.2100-
Apr 16, 20242.29002.35002.21002.21002.21005,400
Apr 15, 20242.28002.29002.11002.11002.11005,900
Apr 12, 20242.27002.27002.21002.22002.22006,300
Apr 11, 20242.26002.26002.26002.26002.2600200
Apr 10, 20242.35002.37002.25002.26002.26008,000
Apr 09, 20242.40002.40002.38002.38002.38003,000
Apr 08, 20242.37002.41002.37002.41002.4100600
Apr 05, 20242.32002.42002.32002.42002.4200700
Apr 04, 20242.40002.50002.30002.30002.300010,200
Apr 03, 20242.35002.45002.35002.42002.4200400
Apr 02, 20242.35002.45002.29002.45002.450017,100
Apr 01, 20242.35002.35002.22002.22002.22004,000
Mar 28, 20242.45002.45002.29002.29002.2900300
Mar 27, 20242.45002.45002.43002.43002.4300200
Mar 26, 20242.16002.45002.08002.45002.450014,200
Mar 25, 20242.05002.15002.00002.00002.00007,200
Mar 22, 20242.09002.09002.00002.00002.00001,700
Mar 21, 20242.00002.00002.00002.00002.0000400
Mar 20, 20242.16002.16002.00002.01002.010021,900
Mar 19, 20242.19002.19002.19002.19002.19001,000
Mar 18, 20242.15002.20002.10002.20002.200016,100
Mar 15, 20242.12002.20002.12002.16002.160010,400
Mar 14, 20242.10002.12002.10002.12002.12001,100
Mar 13, 20242.00002.00002.00002.00002.0000-
Mar 12, 20242.20002.35002.00002.00002.000011,100
Mar 11, 20242.10002.13002.08002.11002.11007,800
Mar 08, 20242.09002.15002.08002.08002.08001,800
Mar 07, 20242.07002.08002.07002.08002.08007,800
Mar 06, 20242.36002.36002.07002.08002.08009,400
Mar 05, 20242.10002.10002.07002.10002.10008,600
Mar 04, 20242.10002.10002.08002.08002.08001,700
Mar 01, 20242.00002.04002.00002.04002.04005,200
Feb 29, 20242.05002.05001.89002.04002.040055,900
Feb 28, 20242.10002.10002.10002.10002.1000-
Feb 27, 20242.15002.15002.10002.10002.10001,500
Feb 26, 20242.20002.20002.20002.20002.2000100
Feb 23, 20242.20002.20002.16002.20002.200020,900
Feb 22, 20242.17002.20002.17002.20002.20005,800
Feb 21, 20242.01002.01002.01002.01002.0100100
Feb 20, 20242.00002.10002.00002.00002.00001,200
Feb 16, 20242.20002.20002.20002.20002.2000100
Feb 15, 20242.22002.22002.20002.20002.2000900
Feb 14, 20242.01002.25002.01002.20002.20003,600
Feb 13, 20242.15002.15001.99002.01002.01001,400
Feb 12, 20242.07002.07001.97001.97001.97002,500
Feb 09, 20242.30002.30002.00002.00002.000046,100
Feb 08, 20242.20002.30002.04002.04002.04002,600
Feb 07, 20242.06002.06002.05002.05002.05003,800
Feb 06, 20242.10002.12002.08002.08002.080014,000
Feb 05, 20242.10002.13002.10002.10002.100020,200
Feb 02, 20242.10002.10002.10002.10002.1000-
Feb 01, 20242.10002.10002.10002.10002.1000-
Jan 31, 20242.10002.10002.10002.10002.1000500
Jan 30, 20242.10002.15002.08002.15002.150011,100
Jan 29, 20242.00002.30002.00002.10002.100030,300
Jan 26, 20242.00002.04002.00002.00002.00009,600
Jan 25, 20242.05002.05001.75001.84001.84003,400
Jan 24, 20241.82002.05001.80002.05002.05008,400
Jan 23, 20241.74001.82001.70001.82001.82006,100
Jan 22, 20241.80001.95001.77001.80001.80003,600
Jan 19, 20241.74002.00001.74002.00002.0000900
Jan 18, 20241.85001.85001.70001.85001.85009,000
Jan 17, 20241.80001.90001.80001.80001.80002,300
Jan 16, 20241.99001.99001.80001.85001.85005,200
Jan 12, 20242.00002.00001.99002.00002.00001,100
Jan 11, 20242.00002.00001.98001.99001.99006,300
Jan 10, 20241.98002.00001.95001.95001.95006,800
Jan 09, 20242.00002.00002.00002.00002.0000200
Jan 08, 20242.00002.00001.97001.98001.9800700
Jan 05, 20241.99001.99001.99001.99001.9900200
Jan 04, 20241.97001.98001.97001.98001.9800200
Jan 03, 20241.99001.99001.98001.98001.98006,200
Jan 02, 20242.07002.07001.98001.98001.98001,900
Dec 29, 20232.10002.23001.97002.05002.050010,800
Dec 28, 20232.10002.10002.05002.10002.1000500
Dec 27, 20232.11002.11002.06002.09002.09002,200
Dec 26, 20232.27002.27002.11002.11002.11002,500
Dec 22, 20232.27002.27002.27002.27002.2700-
Dec 21, 20232.27002.27002.27002.27002.2700300
Dec 20, 20232.27002.27002.27002.27002.2700-
Dec 19, 20232.25002.27002.25002.27002.27003,300
Dec 18, 20232.30002.30002.25002.25002.250046,300
Dec 15, 20232.30002.30002.30002.30002.3000-
Dec 14, 20232.15002.30002.15002.30002.30003,700
Dec 13, 20232.25002.30002.05002.30002.30002,700
Dec 12, 20232.04002.04002.04002.04002.0400-
Dec 11, 20232.20002.25002.02002.04002.040016,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...