Pioneer Power Solutions Inc. (PPSI) Historical Stock Data
4.17 ↑0.05 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPSI is down -0.86% a day on average. There have been 11 days where Pioneer Power Solutions Inc. closed green and 19 days where PPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 4.15 | 4.17 | ↑$0.02 (0.48%) | 4.08 | 4.20 | 45.65K |
| 2025-01-02 | 4.06 | 4.12 | ↑$0.06 (1.48%) | 4.05 | 4.22 | 60.35K |
| 2024-12-31 | 4.20 | 4.13 | ↓$0.07 (-1.67%) | 4.09 | 4.26 | 44.54K |
| 2024-12-30 | 4.10 | 4.15 | ↑$0.05 (1.22%) | 4.03 | 4.27 | 78.71K |
| 2024-12-27 | 4.17 | 4.08 | ↓$0.09 (-2.16%) | 4.03 | 4.20 | 53.23K |
| 2024-12-26 | 4.09 | 4.12 | ↑$0.03 (0.73%) | 4.03 | 4.23 | 87.40K |
| 2024-12-24 | 3.94 | 4.07 | ↑$0.13 (3.30%) | 3.93 | 4.10 | 80.71K |
| 2024-12-23 | 4.02 | 3.96 | ↓$0.06 (-1.49%) | 3.91 | 4.08 | 140.55K |
| 2024-12-20 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 4.02 | 4.18 | 80.61K |
| 2024-12-19 | 4.19 | 4.09 | ↓$0.10 (-2.39%) | 3.93 | 4.24 | 123.02K |
| 2024-12-18 | 4.30 | 4.11 | ↓$0.19 (-4.42%) | 4.11 | 4.46 | 286.31K |
| 2024-12-17 | 4.62 | 4.29 | ↓$0.33 (-7.14%) | 4.14 | 4.64 | 315.36K |
| 2024-12-16 | 5.88 | 6.12 | ↑$0.24 (4.00%) | 5.70 | 6.19 | 353.58K |
| 2024-12-13 | 5.85 | 5.81 | ↓$0.04 (-0.68%) | 5.63 | 5.85 | 115.82K |
| 2024-12-12 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.70 | 5.83 | 105.23K |
| 2024-12-11 | 5.86 | 5.83 | ↓$0.03 (-0.51%) | 5.74 | 5.98 | 193.90K |
| 2024-12-10 | 5.97 | 5.79 | ↓$0.18 (-3.02%) | 5.73 | 6.11 | 131.07K |
| 2024-12-09 | 6.13 | 5.95 | ↓$0.18 (-2.94%) | 5.88 | 6.34 | 161.06K |
| 2024-12-06 | 5.96 | 6.18 | ↑$0.22 (3.69%) | 5.85 | 6.32 | 204.63K |
| 2024-12-05 | 6.11 | 5.92 | ↓$0.19 (-3.11%) | 5.80 | 6.18 | 137.30K |
| 2024-12-04 | 6.00 | 6.08 | ↑$0.08 (1.33%) | 5.96 | 6.37 | 108.30K |
| 2024-12-03 | 6.00 | 5.92 | ↓$0.08 (-1.33%) | 5.80 | 6.03 | 94.81K |
| 2024-12-02 | 6.01 | 5.99 | ↓$0.02 (-0.33%) | 5.88 | 6.07 | 99.77K |
| 2024-11-29 | 5.98 | 5.95 | ↓$0.03 (-0.50%) | 5.90 | 6.08 | 32.21K |
| 2024-11-27 | 5.87 | 5.97 | ↑$0.10 (1.70%) | 5.81 | 6.02 | 81.80K |
| 2024-11-26 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.76 | 6.00 | 112.01K |
| 2024-11-25 | 6.27 | 5.98 | ↓$0.29 (-4.63%) | 5.91 | 6.29 | 106.14K |
| 2024-11-22 | 6.23 | 6.21 | ↓$0.02 (-0.32%) | 6.14 | 6.30 | 37.89K |
| 2024-11-21 | 6.05 | 6.18 | ↑$0.13 (2.15%) | 5.95 | 6.26 | 80.99K |
| 2024-11-20 | 6.52 | 6.04 | ↓$0.48 (-7.36%) | 5.97 | 6.52 | 130.61K |
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