Power Solutions International, Inc. (PSIX)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.5000 | 4.5000 | 4.2200 | 4.5000 | 4.5000 | 37,400 |
| May 16, 2024 | 4.4000 | 4.5000 | 4.0000 | 4.4400 | 4.4400 | 32,300 |
| May 15, 2024 | 4.3800 | 4.5900 | 3.8800 | 4.4900 | 4.4900 | 63,600 |
| May 14, 2024 | 3.7500 | 4.2400 | 3.4000 | 4.2000 | 4.2000 | 46,600 |
| May 13, 2024 | 3.5000 | 3.5100 | 3.3400 | 3.5100 | 3.5100 | 50,100 |
| May 10, 2024 | 2.5500 | 3.5400 | 2.5300 | 3.5400 | 3.5400 | 117,300 |
| May 09, 2024 | 2.6400 | 2.7100 | 2.5100 | 2.5600 | 2.5600 | 35,300 |
| May 08, 2024 | 2.2000 | 2.7400 | 2.2000 | 2.6500 | 2.6500 | 46,300 |
| May 07, 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 1,400 |
| May 06, 2024 | 2.2000 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 3,000 |
| May 03, 2024 | 2.1900 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 1,800 |
| May 02, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| May 01, 2024 | 2.1300 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 5,100 |
| Apr 30, 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 97,600 |
| Apr 29, 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 5,400 |
| Apr 26, 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 5,700 |
| Apr 25, 2024 | 2.2000 | 2.2400 | 2.0000 | 2.1000 | 2.1000 | 21,300 |
| Apr 24, 2024 | 2.2500 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 3,800 |
| Apr 23, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 5,200 |
| Apr 22, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| Apr 19, 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 100 |
| Apr 18, 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 40,500 |
| Apr 17, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Apr 16, 2024 | 2.2900 | 2.3500 | 2.2100 | 2.2100 | 2.2100 | 5,400 |
| Apr 15, 2024 | 2.2800 | 2.2900 | 2.1100 | 2.1100 | 2.1100 | 5,900 |
| Apr 12, 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 6,300 |
| Apr 11, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
| Apr 10, 2024 | 2.3500 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 8,000 |
| Apr 09, 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 3,000 |
| Apr 08, 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 600 |
| Apr 05, 2024 | 2.3200 | 2.4200 | 2.3200 | 2.4200 | 2.4200 | 700 |
| Apr 04, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 10,200 |
| Apr 03, 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 400 |
| Apr 02, 2024 | 2.3500 | 2.4500 | 2.2900 | 2.4500 | 2.4500 | 17,100 |
| Apr 01, 2024 | 2.3500 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 4,000 |
| Mar 28, 2024 | 2.4500 | 2.4500 | 2.2900 | 2.2900 | 2.2900 | 300 |
| Mar 27, 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 200 |
| Mar 26, 2024 | 2.1600 | 2.4500 | 2.0800 | 2.4500 | 2.4500 | 14,200 |
| Mar 25, 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 7,200 |
| Mar 22, 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 1,700 |
| Mar 21, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 400 |
| Mar 20, 2024 | 2.1600 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 21,900 |
| Mar 19, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1,000 |
| Mar 18, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 16,100 |
| Mar 15, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 10,400 |
| Mar 14, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 1,100 |
| Mar 13, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 12, 2024 | 2.2000 | 2.3500 | 2.0000 | 2.0000 | 2.0000 | 11,100 |
| Mar 11, 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 7,800 |
| Mar 08, 2024 | 2.0900 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 1,800 |
| Mar 07, 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 7,800 |
| Mar 06, 2024 | 2.3600 | 2.3600 | 2.0700 | 2.0800 | 2.0800 | 9,400 |
| Mar 05, 2024 | 2.1000 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 8,600 |
| Mar 04, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 1,700 |
| Mar 01, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 5,200 |
| Feb 29, 2024 | 2.0500 | 2.0500 | 1.8900 | 2.0400 | 2.0400 | 55,900 |
| Feb 28, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Feb 27, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 1,500 |
| Feb 26, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| Feb 23, 2024 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 20,900 |
| Feb 22, 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 5,800 |
| Feb 21, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 100 |
| Feb 20, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 1,200 |
| Feb 16, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| Feb 15, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 900 |
| Feb 14, 2024 | 2.0100 | 2.2500 | 2.0100 | 2.2000 | 2.2000 | 3,600 |
| Feb 13, 2024 | 2.1500 | 2.1500 | 1.9900 | 2.0100 | 2.0100 | 1,400 |
| Feb 12, 2024 | 2.0700 | 2.0700 | 1.9700 | 1.9700 | 1.9700 | 2,500 |
| Feb 09, 2024 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 46,100 |
| Feb 08, 2024 | 2.2000 | 2.3000 | 2.0400 | 2.0400 | 2.0400 | 2,600 |
| Feb 07, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 3,800 |
| Feb 06, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 14,000 |
| Feb 05, 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 20,200 |
| Feb 02, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Feb 01, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 31, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 500 |
| Jan 30, 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 11,100 |
| Jan 29, 2024 | 2.0000 | 2.3000 | 2.0000 | 2.1000 | 2.1000 | 30,300 |
| Jan 26, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 9,600 |
| Jan 25, 2024 | 2.0500 | 2.0500 | 1.7500 | 1.8400 | 1.8400 | 3,400 |
| Jan 24, 2024 | 1.8200 | 2.0500 | 1.8000 | 2.0500 | 2.0500 | 8,400 |
| Jan 23, 2024 | 1.7400 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 6,100 |
| Jan 22, 2024 | 1.8000 | 1.9500 | 1.7700 | 1.8000 | 1.8000 | 3,600 |
| Jan 19, 2024 | 1.7400 | 2.0000 | 1.7400 | 2.0000 | 2.0000 | 900 |
| Jan 18, 2024 | 1.8500 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 9,000 |
| Jan 17, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 2,300 |
| Jan 16, 2024 | 1.9900 | 1.9900 | 1.8000 | 1.8500 | 1.8500 | 5,200 |
| Jan 12, 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 1,100 |
| Jan 11, 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 6,300 |
| Jan 10, 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 6,800 |
| Jan 09, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| Jan 08, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 700 |
| Jan 05, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 200 |
| Jan 04, 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 200 |
| Jan 03, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 6,200 |
| Jan 02, 2024 | 2.0700 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 1,900 |
| Dec 29, 2023 | 2.1000 | 2.2300 | 1.9700 | 2.0500 | 2.0500 | 10,800 |
| Dec 28, 2023 | 2.1000 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 500 |
| Dec 27, 2023 | 2.1100 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 2,200 |
| Dec 26, 2023 | 2.2700 | 2.2700 | 2.1100 | 2.1100 | 2.1100 | 2,500 |
| *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.