NASDAQ:PPSI
Pioneer Power Solutions Stock Price (Quote)
$3.84
-0.0400 (-1.03%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 PPSI stock ended at $3.84. This is 1.03% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.37% from a day low at $3.80 to a day high of $3.89. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.85 | $3.89 | $3.80 | $3.84 | 46 186 |
| May 02, 2024 | $3.96 | $3.96 | $3.83 | $3.88 | 16 906 |
| May 01, 2024 | $3.82 | $3.93 | $3.81 | $3.87 | 33 629 |
| Apr 30, 2024 | $3.80 | $3.93 | $3.78 | $3.80 | 58 148 |
| Apr 29, 2024 | $3.90 | $3.94 | $3.73 | $3.81 | 80 422 |
| Apr 26, 2024 | $3.90 | $3.94 | $3.86 | $3.90 | 38 711 |
| Apr 25, 2024 | $3.65 | $3.94 | $3.65 | $3.92 | 100 363 |
| Apr 24, 2024 | $3.73 | $3.80 | $3.66 | $3.68 | 81 434 |
| Apr 23, 2024 | $4.15 | $4.18 | $3.73 | $3.76 | 154 752 |
| Apr 22, 2024 | $3.80 | $4.07 | $3.78 | $3.95 | 145 379 |
| Apr 19, 2024 | $3.66 | $3.80 | $3.66 | $3.76 | 64 334 |
| Apr 18, 2024 | $3.66 | $3.73 | $3.62 | $3.65 | 63 556 |
| Apr 17, 2024 | $3.84 | $3.85 | $3.61 | $3.68 | 166 416 |
| Apr 16, 2024 | $3.74 | $3.88 | $3.70 | $3.79 | 118 426 |
| Apr 15, 2024 | $4.31 | $4.31 | $3.66 | $3.71 | 408 704 |
| Apr 12, 2024 | $4.38 | $4.38 | $4.24 | $4.31 | 51 334 |
| Apr 11, 2024 | $4.36 | $4.46 | $4.26 | $4.39 | 51 147 |
| Apr 10, 2024 | $4.24 | $4.36 | $4.11 | $4.36 | 141 291 |
| Apr 09, 2024 | $4.35 | $4.36 | $4.25 | $4.28 | 66 414 |
| Apr 08, 2024 | $4.40 | $4.40 | $4.16 | $4.28 | 217 353 |
| Apr 05, 2024 | $4.38 | $4.49 | $4.29 | $4.39 | 117 222 |
| Apr 04, 2024 | $4.55 | $4.63 | $4.36 | $4.38 | 171 450 |
| Apr 03, 2024 | $4.58 | $4.65 | $4.40 | $4.53 | 275 203 |
| Apr 02, 2024 | $4.85 | $4.98 | $4.33 | $4.58 | 1 083 890 |
| Apr 01, 2024 | $5.95 | $6.38 | $5.82 | $5.94 | 601 272 |
