Pioneer Power Solutions I... (PPSI)
3.99
0.04 (1.01%)
At close: Jan 14, 2025, 3:59 PM
3.97
-0.50%
After-hours Jan 14, 2025, 04:00 PM EST
PPSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.98 | 4.05 | 3.91 | 3.97 | 0.02 | 0.51% | 73,654 |
| Jan 13, 2025 | 4.00 | 4.07 | 3.90 | 3.95 | -0.10 | -2.47% | 88,815 |
| Jan 10, 2025 | 4.05 | 4.11 | 3.92 | 4.05 | 0.00 | 0.00% | 66,900 |
| Jan 8, 2025 | 4.09 | 4.20 | 3.92 | 4.05 | -0.09 | -2.17% | 118,100 |
| Jan 7, 2025 | 4.34 | 4.39 | 4.06 | 4.14 | -0.20 | -4.61% | 86,600 |
| Jan 6, 2025 | 4.16 | 4.43 | 4.12 | 4.34 | 0.17 | 4.08% | 121,500 |
| Jan 3, 2025 | 4.15 | 4.20 | 4.08 | 4.17 | 0.05 | 1.21% | 45,754 |
| Jan 2, 2025 | 4.06 | 4.22 | 4.05 | 4.12 | -0.01 | -0.24% | 60,347 |
| Dec 31, 2024 | 4.20 | 4.26 | 4.09 | 4.13 | -0.02 | -0.48% | 44,536 |
| Dec 30, 2024 | 4.10 | 4.27 | 4.03 | 4.15 | 0.07 | 1.72% | 78,711 |
| Dec 27, 2024 | 4.17 | 4.20 | 4.03 | 4.08 | -0.04 | -0.97% | 53,384 |
| Dec 26, 2024 | 4.09 | 4.23 | 4.03 | 4.12 | 0.05 | 1.23% | 87,400 |
| Dec 24, 2024 | 3.94 | 4.10 | 3.93 | 4.07 | 0.11 | 2.78% | 80,711 |
| Dec 23, 2024 | 4.02 | 4.08 | 3.91 | 3.96 | -0.07 | -1.74% | 140,546 |
| Dec 20, 2024 | 4.02 | 4.18 | 4.02 | 4.03 | -0.06 | -1.47% | 80,605 |
| Dec 19, 2024 | 4.19 | 4.24 | 3.93 | 4.09 | -0.02 | -0.49% | 123,021 |
| Dec 18, 2024 | 4.30 | 4.46 | 4.11 | 4.11 | -0.18 | -4.20% | 286,400 |
| Dec 17, 2024 | 4.62 | 4.64 | 4.14 | 4.29 | -1.83 | -29.90% | 315,377 |
| Dec 16, 2024 | 5.88 | 6.19 | 5.70 | 6.12 | 0.31 | 5.34% | 353,580 |
| Dec 13, 2024 | 5.85 | 5.85 | 5.63 | 5.81 | 0.01 | 0.17% | 115,876 |
| Dec 12, 2024 | 5.82 | 5.83 | 5.70 | 5.80 | -0.03 | -0.51% | 105,232 |
| Dec 11, 2024 | 5.86 | 5.98 | 5.74 | 5.83 | 0.04 | 0.69% | 193,900 |
| Dec 10, 2024 | 5.97 | 6.11 | 5.73 | 5.79 | -0.16 | -2.69% | 131,074 |
| Dec 9, 2024 | 6.13 | 6.34 | 5.88 | 5.95 | -0.23 | -3.72% | 161,061 |
| Dec 6, 2024 | 5.96 | 6.32 | 5.85 | 6.18 | 0.26 | 4.39% | 204,630 |
| Dec 5, 2024 | 6.11 | 6.18 | 5.80 | 5.92 | -0.16 | -2.63% | 137,300 |
| Dec 4, 2024 | 6.00 | 6.37 | 5.96 | 6.08 | 0.16 | 2.70% | 108,303 |
| Dec 3, 2024 | 6.00 | 6.03 | 5.80 | 5.92 | -0.07 | -1.17% | 95,320 |
| Dec 2, 2024 | 6.01 | 6.07 | 5.88 | 5.99 | 0.04 | 0.67% | 99,800 |
| Nov 29, 2024 | 5.98 | 6.08 | 5.90 | 5.95 | -0.02 | -0.34% | 32,205 |
| Nov 27, 2024 | 5.87 | 6.02 | 5.81 | 5.97 | 0.07 | 1.19% | 81,800 |
| Nov 26, 2024 | 6.00 | 6.00 | 5.76 | 5.90 | -0.08 | -1.34% | 112,011 |
| Nov 25, 2024 | 6.27 | 6.29 | 5.91 | 5.98 | -0.23 | -3.70% | 106,648 |
| Nov 22, 2024 | 6.23 | 6.30 | 6.14 | 6.21 | 0.03 | 0.49% | 37,900 |
| Nov 21, 2024 | 6.05 | 6.26 | 5.95 | 6.18 | 0.14 | 2.32% | 81,000 |
| Nov 20, 2024 | 6.52 | 6.52 | 5.97 | 6.04 | -0.41 | -6.36% | 130,608 |
| Nov 19, 2024 | 6.37 | 6.53 | 6.16 | 6.45 | 0.08 | 1.26% | 261,800 |
| Nov 18, 2024 | 6.23 | 6.49 | 6.03 | 6.37 | 0.22 | 3.58% | 280,900 |
| Nov 15, 2024 | 6.02 | 6.80 | 6.00 | 6.15 | 0.02 | 0.33% | 358,707 |
| Nov 14, 2024 | 6.15 | 6.62 | 5.90 | 6.13 | -0.02 | -0.33% | 686,233 |
| Nov 13, 2024 | 6.02 | 6.26 | 5.90 | 6.15 | 0.13 | 2.16% | 117,305 |
| Nov 12, 2024 | 6.33 | 6.33 | 5.95 | 6.02 | -0.17 | -2.75% | 106,900 |
| Nov 11, 2024 | 6.55 | 6.55 | 6.10 | 6.19 | -0.12 | -1.90% | 54,021 |
| Nov 8, 2024 | 5.79 | 6.42 | 5.79 | 6.31 | 0.44 | 7.50% | 102,100 |
| Nov 7, 2024 | 5.75 | 5.93 | 5.75 | 5.87 | -0.06 | -1.01% | 77,854 |
| Nov 6, 2024 | 6.30 | 6.30 | 5.86 | 5.93 | -0.30 | -4.82% | 140,844 |
| Nov 5, 2024 | 6.04 | 6.30 | 5.90 | 6.23 | 0.13 | 2.13% | 88,701 |
| Nov 4, 2024 | 6.16 | 6.46 | 5.95 | 6.10 | 0.01 | 0.16% | 121,647 |
| Nov 1, 2024 | 6.15 | 6.50 | 5.93 | 6.09 | -0.06 | -0.98% | 194,444 |
| Oct 31, 2024 | 6.90 | 6.90 | 6.02 | 6.15 | -0.47 | -7.10% | 262,933 |