Pioneer Power Solutions Inc. (PPSI) Historical Stock Data
6.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPSI is down -0.45% a day on average. There have been 15 days where Pioneer Power Solutions Inc. closed green and 15 days where PPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.52 | 6.04 | ↓$0.48 (-7.36%) | 5.97 | 6.52 | 130.61K |
| 2024-11-19 | 6.37 | 6.45 | ↑$0.08 (1.26%) | 6.16 | 6.53 | 261.78K |
| 2024-11-18 | 6.23 | 6.37 | ↑$0.14 (2.25%) | 6.03 | 6.49 | 280.87K |
| 2024-11-15 | 6.02 | 6.15 | ↑$0.13 (2.16%) | 6.00 | 6.80 | 358.58K |
| 2024-11-14 | 6.15 | 6.13 | ↓$0.02 (-0.33%) | 5.90 | 6.62 | 686.18K |
| 2024-11-13 | 6.02 | 6.15 | ↑$0.13 (2.16%) | 5.90 | 6.26 | 117.31K |
| 2024-11-12 | 6.33 | 6.02 | ↓$0.31 (-4.90%) | 5.95 | 6.33 | 106.88K |
| 2024-11-11 | 6.55 | 6.19 | ↓$0.36 (-5.50%) | 6.10 | 6.55 | 54.02K |
| 2024-11-08 | 5.79 | 6.31 | ↑$0.52 (8.98%) | 5.79 | 6.42 | 102.07K |
| 2024-11-07 | 5.75 | 5.87 | ↑$0.12 (2.09%) | 5.75 | 5.93 | 77.84K |
| 2024-11-06 | 6.30 | 5.93 | ↓$0.37 (-5.87%) | 5.86 | 6.30 | 140.73K |
| 2024-11-05 | 6.04 | 6.23 | ↑$0.19 (3.15%) | 5.90 | 6.30 | 88.70K |
| 2024-11-04 | 6.16 | 6.10 | ↓$0.06 (-0.97%) | 5.95 | 6.46 | 121.65K |
| 2024-11-01 | 6.15 | 6.09 | ↓$0.07 (-1.06%) | 5.93 | 6.50 | 194.44K |
| 2024-10-31 | 6.90 | 6.15 | ↓$0.75 (-10.87%) | 6.02 | 6.90 | 261.67K |
| 2024-10-30 | 7.00 | 6.62 | ↓$0.38 (-5.43%) | 6.35 | 7.00 | 866.55K |
| 2024-10-29 | 6.38 | 6.33 | ↓$0.05 (-0.78%) | 6.13 | 6.45 | 75.44K |
| 2024-10-28 | 6.29 | 6.36 | ↑$0.07 (1.11%) | 6.23 | 6.43 | 50.74K |
| 2024-10-25 | 6.28 | 6.26 | ↓$0.02 (-0.32%) | 6.19 | 6.39 | 42.53K |
| 2024-10-24 | 6.10 | 6.28 | ↑$0.18 (2.95%) | 6.03 | 6.29 | 38.47K |
| 2024-10-23 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 5.87 | 6.32 | 71.28K |
| 2024-10-22 | 5.98 | 6.15 | ↑$0.17 (2.84%) | 5.88 | 6.23 | 54.60K |
| 2024-10-21 | 6.14 | 6.01 | ↓$0.13 (-2.12%) | 5.98 | 6.32 | 49.03K |
| 2024-10-18 | 5.91 | 6.10 | ↑$0.19 (3.21%) | 5.88 | 6.17 | 70.55K |
| 2024-10-17 | 6.10 | 5.97 | ↓$0.13 (-2.13%) | 5.81 | 6.17 | 70.25K |
| 2024-10-16 | 5.94 | 6.02 | ↑$0.08 (1.35%) | 5.82 | 6.16 | 69.01K |
| 2024-10-15 | 5.84 | 5.87 | ↑$0.03 (0.51%) | 5.70 | 5.99 | 56.31K |
| 2024-10-14 | 5.92 | 5.84 | ↓$0.08 (-1.35%) | 5.78 | 6.05 | 66.55K |
| 2024-10-11 | 5.85 | 5.98 | ↑$0.13 (2.22%) | 5.82 | 6.11 | 137.81K |
| 2024-10-10 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.22 | 5.85 | 234.27K |
Create an account or log in to view more rows.
$PPSI who loaded up??
$PPSI gimme gimme
$PPSI who here can't stand the CEO?
$PPSI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PPSI Longs will be rewarded handsomely
$PPSI looking ready to breakout soon.
$PPSI Come on.. Let it fall.. buy later bulls
$PPSI here to raid
$PPSI soon
$PPSI we finna be at the top yo