Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pioneer Power Solutions, Inc. - Common Stock (NQ:PPSI)

3.260 -0.060 (-1.81%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2025 3.530 3.567 3.301 3.320 37,274 -0.19(-5.41%)
Jul 25, 2025 3.620 3.620 3.430 3.510 49,384 -0.08(-2.23%)
Jul 24, 2025 3.610 3.654 3.530 3.590 72,607 -0.02(-0.55%)
Jul 23, 2025 3.920 3.940 3.510 3.610 137,086 -0.25(-6.48%)
Jul 22, 2025 3.800 3.900 3.657 3.860 150,113 +0.20(+5.46%)
Jul 21, 2025 3.250 3.750 3.240 3.660 165,098 +0.52(+16.56%)
Jul 18, 2025 3.250 3.350 3.090 3.140 82,547 -0.09(-2.79%)
Jul 17, 2025 2.970 3.240 2.965 3.230 142,850 +0.27(+9.12%)
Jul 16, 2025 2.730 3.074 2.730 2.960 187,880 +0.25(+9.43%)
Jul 15, 2025 2.750 2.750 2.700 2.705 24,351 -0.02(-0.55%)
Jul 14, 2025 2.750 2.819 2.700 2.720 26,869 -0.03(-1.09%)
Jul 11, 2025 2.750 2.820 2.725 2.750 59,000 +0.00(+0.00%)
Jul 10, 2025 2.740 2.765 2.710 2.750 45,078 +0.04(+1.48%)
Jul 09, 2025 2.690 2.750 2.660 2.710 50,002 +0.03(+1.12%)
Jul 08, 2025 2.705 2.749 2.650 2.680 31,300 +0.01(+0.37%)
Jul 07, 2025 2.750 2.760 2.670 2.670 39,922 -0.08(-2.73%)
Jul 03, 2025 2.710 2.750 2.710 2.745 15,580 +0.04(+1.29%)
Jul 02, 2025 2.710 2.750 2.710 2.710 14,652 -0.02(-0.73%)
Jul 01, 2025 2.767 2.780 2.640 2.730 29,748 -0.02(-0.73%)
Jun 30, 2025 2.660 2.750 2.651 2.750 20,443 +0.11(+4.17%)
Jun 27, 2025 2.700 2.760 2.620 2.640 56,135 -0.04(-1.49%)
Jun 26, 2025 2.700 2.730 2.590 2.680 81,507 -0.02(-0.74%)
Jun 25, 2025 2.730 2.730 2.593 2.700 37,011 +0.00(+0.00%)
Jun 24, 2025 2.695 2.810 2.695 2.700 78,297 +0.07(+2.66%)
Jun 23, 2025 2.690 2.700 2.550 2.630 83,607 +0.00(+0.00%)
Jun 20, 2025 2.750 2.750 2.630 2.630 23,611 -0.10(-3.49%)
Jun 18, 2025 2.680 2.747 2.680 2.725 17,551 +0.04(+1.30%)
Jun 17, 2025 2.710 2.758 2.690 2.690 16,142 -0.03(-1.10%)
Jun 16, 2025 2.700 2.762 2.679 2.720 32,215 +0.05(+1.87%)
Jun 13, 2025 2.750 2.841 2.670 2.670 27,895 -0.09(-3.26%)
Jun 12, 2025 2.790 2.850 2.750 2.760 14,924 -0.02(-0.72%)
Jun 11, 2025 2.800 2.810 2.710 2.780 43,170 +0.01(+0.36%)
Jun 10, 2025 2.850 2.850 2.710 2.770 53,089 +0.00(+0.00%)
Jun 09, 2025 2.800 2.850 2.691 2.770 39,703 -0.02(-0.54%)
Jun 06, 2025 2.780 2.850 2.750 2.785 31,852 +0.04(+1.27%)
Jun 05, 2025 2.670 2.750 2.658 2.750 20,927 +0.09(+3.38%)
Jun 04, 2025 2.740 2.790 2.631 2.660 22,366 -0.06(-2.21%)
Jun 03, 2025 2.690 2.790 2.680 2.720 24,389 +0.04(+1.49%)
Jun 02, 2025 2.680 2.700 2.660 2.680 19,293 +0.00(+0.00%)
May 30, 2025 2.630 2.732 2.630 2.680 10,724 +0.01(+0.37%)
May 29, 2025 2.780 2.800 2.630 2.670 24,502 -0.04(-1.48%)
May 28, 2025 2.720 2.810 2.610 2.710 43,714 +0.00(+0.00%)
May 27, 2025 2.880 2.890 2.630 2.710 60,991 +0.02(+0.74%)
May 23, 2025 2.570 2.720 2.500 2.690 74,793 +0.12(+4.67%)
May 22, 2025 2.580 2.721 2.460 2.570 38,177 +0.02(+0.78%)
May 21, 2025 2.730 2.770 2.550 2.550 81,718 -0.19(-6.93%)
May 20, 2025 2.800 2.870 2.720 2.740 50,783 -0.04(-1.44%)
May 19, 2025 2.960 2.970 2.780 2.780 30,567 -0.24(-7.95%)
May 16, 2025 2.940 3.150 2.860 3.020 67,558 +0.14(+4.86%)
May 15, 2025 2.980 2.990 2.820 2.880 35,458 -0.05(-1.71%)
May 14, 2025 2.750 2.970 2.670 2.930 42,051 +0.20(+7.33%)
May 13, 2025 2.670 2.820 2.610 2.730 69,367 +0.06(+2.25%)
May 12, 2025 2.550 2.730 2.499 2.670 66,759 +0.19(+7.66%)
May 09, 2025 2.410 2.510 2.360 2.480 55,837 +0.08(+3.33%)
May 08, 2025 2.500 2.500 2.340 2.400 78,171 -0.04(-1.84%)
May 07, 2025 2.620 2.620 2.310 2.445 223,354 -0.18(-6.68%)
May 06, 2025 2.580 2.655 2.550 2.620 42,073 -0.01(-0.38%)
May 05, 2025 2.650 2.720 2.580 2.630 26,260 -0.09(-3.31%)
May 02, 2025 2.750 2.750 2.630 2.720 26,693 +0.02(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.