Pioneer Power Solutions I... (PPSI)
3.81
-0.04 (-1.04%)
At close: Feb 21, 2025, 3:59 PM
3.81
0.00%
After-hours: Feb 21, 2025, 03:56 PM EST
PPSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.17 | 4.17 | 3.78 | 3.85 | -0.25 | -6.10% | 85,233 |
| Feb 19, 2025 | 3.92 | 4.30 | 3.92 | 4.10 | 0.34 | 9.04% | 173,335 |
| Feb 18, 2025 | 3.62 | 3.88 | 3.62 | 3.76 | 0.15 | 4.16% | 76,992 |
| Feb 14, 2025 | 3.56 | 3.63 | 3.49 | 3.61 | 0.07 | 1.98% | 30,000 |
| Feb 13, 2025 | 3.49 | 3.54 | 3.35 | 3.54 | 0.06 | 1.72% | 87,863 |
| Feb 12, 2025 | 3.54 | 3.63 | 3.48 | 3.48 | -0.09 | -2.52% | 44,900 |
| Feb 11, 2025 | 3.64 | 3.65 | 3.52 | 3.57 | -0.06 | -1.65% | 51,138 |
| Feb 10, 2025 | 3.65 | 3.75 | 3.46 | 3.63 | -0.02 | -0.55% | 213,050 |
| Feb 7, 2025 | 3.63 | 3.71 | 3.57 | 3.65 | -0.02 | -0.54% | 39,900 |
| Feb 6, 2025 | 3.77 | 3.78 | 3.64 | 3.67 | -0.08 | -2.13% | 19,905 |
| Feb 5, 2025 | 3.68 | 3.83 | 3.54 | 3.75 | 0.08 | 2.18% | 83,230 |
| Feb 4, 2025 | 3.67 | 3.72 | 3.60 | 3.67 | 0.00 | 0.00% | 30,800 |
| Feb 3, 2025 | 3.60 | 3.76 | 3.52 | 3.67 | 0.00 | 0.00% | 39,833 |
| Jan 31, 2025 | 3.76 | 3.78 | 3.60 | 3.67 | -0.04 | -1.08% | 52,012 |
| Jan 30, 2025 | 3.77 | 3.85 | 3.68 | 3.71 | -0.06 | -1.59% | 64,243 |
| Jan 29, 2025 | 3.90 | 3.91 | 3.72 | 3.77 | -0.08 | -2.08% | 51,101 |
| Jan 28, 2025 | 3.84 | 3.88 | 3.76 | 3.85 | -0.01 | -0.26% | 25,502 |
| Jan 27, 2025 | 3.93 | 3.95 | 3.76 | 3.86 | -0.09 | -2.28% | 62,622 |
| Jan 24, 2025 | 4.06 | 4.08 | 3.90 | 3.95 | -0.10 | -2.47% | 39,045 |
| Jan 23, 2025 | 3.98 | 4.05 | 3.95 | 4.05 | 0.05 | 1.25% | 18,728 |
| Jan 22, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | -0.12 | -2.91% | 18,900 |
| Jan 21, 2025 | 4.03 | 4.12 | 3.88 | 4.12 | 0.12 | 3.00% | 62,333 |
| Jan 17, 2025 | 4.04 | 4.07 | 3.95 | 4.00 | -0.02 | -0.50% | 34,200 |
| Jan 16, 2025 | 4.05 | 4.07 | 3.90 | 4.02 | 0.00 | 0.00% | 82,100 |
| Jan 15, 2025 | 4.06 | 4.06 | 3.92 | 4.02 | 0.05 | 1.26% | 41,600 |
| Jan 14, 2025 | 3.98 | 4.05 | 3.91 | 3.97 | 0.02 | 0.51% | 73,706 |
| 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 |