Pioneer Power Solutions, Inc. PPSI
NASDAQ · United States · Producer Manufacturing
$3.40+0.02 (+0.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.38 | 0.00% | $3.39 | $3.39 | $3.29 | 37.08K |
| 2026-09-30 | $3.38 | +2.89% | $3.32 | $3.47 | $3.31 | 53.70K |
| 2026-09-29 | $3.29 | -0.45% | $3.28 | $3.34 | $3.27 | 56.10K |
| 2026-09-28 | $3.30 | 0.00% | $3.30 | $3.37 | $3.20 | 123.30K |
| 2026-09-25 | $3.30 | +0.92% | $3.30 | $3.38 | $3.23 | 79.80K |
| 2026-09-24 | $3.27 | +0.93% | $3.25 | $3.32 | $3.20 | 106.50K |
| 2026-09-23 | $3.24 | -4.99% | $3.39 | $3.43 | $3.20 | 120.60K |
| 2026-09-22 | $3.41 | +0.59% | $3.44 | $3.54 | $3.40 | 92.30K |
| 2026-09-21 | $3.39 | -3.42% | $3.48 | $3.52 | $3.36 | 93.60K |
| 2026-09-18 | $3.51 | +3.24% | $3.45 | $3.59 | $3.45 | 167.20K |
| 2026-09-17 | $3.40 | +5.59% | $3.26 | $3.50 | $3.26 | 151.80K |
| 2026-09-16 | $3.22 | +6.62% | $3.16 | $3.29 | $3.05 | 223.00K |
| 2026-09-15 | $3.02 | -0.98% | $3.05 | $3.10 | $2.95 | 125.60K |
| 2026-09-14 | $3.05 | -0.33% | $2.98 | $3.16 | $2.96 | 95.80K |
| 2026-09-11 | $3.06 | +3.03% | $3.04 | $3.13 | $3.02 | 69.10K |
| 2026-09-10 | $2.97 | -5.41% | $3.17 | $3.17 | $2.96 | 80.80K |
| 2026-09-09 | $3.14 | +7.53% | $3.12 | $3.23 | $2.90 | 232.00K |
| 2026-09-08 | $2.92 | +1.04% | $2.96 | $3.22 | $2.90 | 200.40K |
| 2026-09-04 | $2.89 | -3.99% | $2.98 | $3.01 | $2.89 | 63.70K |
| 2026-09-03 | $3.01 | +4.15% | $2.90 | $3.05 | $2.89 | 89.00K |
| 2026-09-02 | $2.89 | +1.05% | $2.87 | $2.90 | $2.85 | 23.40K |
| 2026-09-01 | $2.86 | -2.39% | $2.86 | $2.93 | $2.85 | 38.90K |
| 2026-08-31 | $2.93 | +2.09% | $2.86 | $2.96 | $2.84 | 53.60K |
| 2026-08-28 | $2.87 | -2.38% | $2.97 | $3.00 | $2.87 | 72.00K |
| 2026-08-27 | $2.94 | -0.34% | $2.99 | $3.09 | $2.91 | 112.10K |
| 2026-08-26 | $2.95 | +3.51% | $2.83 | $2.99 | $2.83 | 96.40K |
| 2026-08-25 | $2.85 | -2.40% | $2.93 | $2.93 | $2.82 | 47.80K |
| 2026-08-24 | $2.92 | -0.68% | $2.95 | $2.95 | $2.81 | 54.10K |
| 2026-08-21 | $2.94 | +2.08% | $2.91 | $3.04 | $2.85 | 88.10K |
| 2026-08-20 | $2.88 | -0.69% | $2.91 | $2.96 | $2.85 | 38.70K |
| 2026-08-19 | $2.90 | +3.20% | $2.88 | $2.95 | $2.79 | 84.00K |
| 2026-08-18 | $2.81 | -4.42% | $2.94 | $2.94 | $2.60 | 267.70K |
| 2026-08-17 | $2.94 | +1.03% | $2.91 | $3.48 | $2.88 | 646.40K |
| 2026-08-14 | $2.91 | -3.64% | $2.97 | $3.10 | $2.87 | 117.90K |
| 2026-08-13 | $3.02 | -1.63% | $3.04 | $3.11 | $2.91 | 39.00K |
| 2026-08-12 | $3.07 | +4.07% | $2.93 | $3.08 | $2.93 | 72.70K |
| 2026-08-11 | $2.95 | +2.08% | $2.94 | $2.98 | $2.86 | 41.50K |
| 2026-08-10 | $2.89 | -6.47% | $3.10 | $3.16 | $2.84 | 89.90K |
| 2026-08-07 | $3.09 | +2.32% | $3.04 | $3.20 | $3.00 | 63.60K |
| 2026-08-06 | $3.02 | -0.98% | $3.05 | $3.23 | $3.01 | 40.00K |
| 2026-08-05 | $3.05 | -1.29% | $3.08 | $3.10 | $2.90 | 100.30K |
| 2026-08-04 | $3.09 | +5.10% | $3.00 | $3.25 | $3.00 | 135.20K |
| 2026-08-03 | $2.94 | +1.03% | $2.91 | $3.10 | $2.88 | 64.60K |
| 2026-07-31 | $2.91 | -2.02% | $2.96 | $3.09 | $2.90 | 50.60K |
| 2026-07-30 | $2.97 | +6.83% | $2.86 | $2.97 | $2.79 | 87.40K |
| 2026-07-29 | $2.78 | -4.14% | $2.89 | $3.17 | $2.75 | 59.10K |
| 2026-07-28 | $2.90 | -2.85% | $3.06 | $3.06 | $2.81 | 45.40K |
| 2026-07-27 | $2.98 | +0.17% | $2.97 | $3.07 | $2.92 | 71.30K |
| 2026-07-24 | $2.98 | -4.18% | $3.29 | $3.29 | $2.96 | 63.20K |
| 2026-07-23 | $3.11 | -3.42% | $3.14 | $3.26 | $3.11 | 26.40K |
| 2026-07-22 | $3.22 | -1.83% | $3.28 | $3.35 | $3.18 | 31.90K |
| 2026-07-21 | $3.28 | +4.13% | $3.25 | $3.41 | $3.23 | 44.90K |
| 2026-07-20 | $3.15 | -2.78% | $3.21 | $3.25 | $3.15 | 35.40K |
| 2026-07-17 | $3.24 | -2.41% | $3.30 | $3.30 | $3.17 | 66.10K |
| 2026-07-16 | $3.32 | -4.60% | $3.42 | $3.48 | $3.29 | 52.00K |
| 2026-07-15 | $3.48 | +0.29% | $3.49 | $3.59 | $3.40 | 47.40K |
| 2026-07-14 | $3.47 | -2.80% | $3.60 | $3.67 | $3.45 | 56.90K |
| 2026-07-13 | $3.57 | -2.19% | $3.62 | $3.62 | $3.55 | 70.50K |
| 2026-07-10 | $3.65 | +0.55% | $3.67 | $3.69 | $3.55 | 41.30K |
| 2026-07-09 | $3.63 | 0.00% | $3.65 | $3.80 | $3.62 | 127.30K |
| 2026-07-08 | $3.63 | +1.68% | $3.57 | $3.65 | $3.47 | 57.40K |
| 2026-07-07 | $3.57 | -4.80% | $3.74 | $3.76 | $3.52 | 97.40K |
| 2026-07-06 | $3.75 | +2.74% | $3.65 | $3.85 | $3.63 | 74.40K |
| 2026-07-02 | $3.65 | -3.95% | $3.84 | $3.96 | $3.55 | 152.80K |
| 2026-07-01 | $3.80 | -3.55% | $3.94 | $3.97 | $3.74 | 44.30K |
| 2026-06-30 | $3.94 | +1.03% | $3.88 | $4.06 | $3.87 | 51.20K |
| 2026-06-29 | $3.90 | +0.26% | $3.88 | $3.95 | $3.68 | 108.60K |
| 2026-06-26 | $3.89 | +2.10% | $3.76 | $3.93 | $3.76 | 99.80K |
| 2026-06-25 | $3.81 | -3.30% | $3.99 | $4.00 | $3.76 | 83.40K |
| 2026-06-24 | $3.94 | -5.74% | $4.12 | $4.23 | $3.85 | 104.20K |
| 2026-06-23 | $4.18 | -5.22% | $4.19 | $4.45 | $4.11 | 118.60K |
| 2026-06-22 | $4.41 | -3.92% | $4.59 | $4.76 | $4.30 | 127.00K |
| 2026-06-18 | $4.59 | +7.24% | $4.40 | $4.65 | $4.25 | 153.70K |
| 2026-06-17 | $4.28 | -2.51% | $4.42 | $4.48 | $4.22 | 60.40K |
| 2026-06-16 | $4.39 | +2.81% | $4.30 | $4.52 | $4.20 | 95.80K |
| 2026-06-15 | $4.27 | +4.91% | $4.27 | $4.66 | $4.25 | 133.00K |
| 2026-06-12 | $4.07 | -2.63% | $4.21 | $4.28 | $4.05 | 55.30K |
| 2026-06-11 | $4.18 | +1.46% | $4.17 | $4.20 | $4.02 | 119.80K |
| 2026-06-10 | $4.12 | -1.44% | $4.15 | $4.40 | $4.08 | 134.70K |
| 2026-06-09 | $4.18 | 0.00% | $4.25 | $4.50 | $3.93 | 253.70K |
| 2026-06-08 | $4.18 | -0.48% | $4.35 | $4.41 | $4.13 | 135.20K |
| 2026-06-05 | $4.20 | -14.29% | $4.79 | $4.79 | $4.19 | 214.40K |
| 2026-06-04 | $4.90 | +2.08% | $4.72 | $5.01 | $4.65 | 195.70K |
| 2026-06-03 | $4.80 | -3.52% | $4.92 | $5.14 | $4.67 | 198.90K |
| 2026-06-02 | $4.97 | +6.30% | $4.78 | $5.13 | $4.68 | 303.80K |
| 2026-06-01 | $4.68 | -13.65% | $5.35 | $5.36 | $4.57 | 574.00K |
| 2026-05-29 | $5.42 | -1.28% | $5.65 | $5.77 | $5.12 | 334.70K |
| 2026-05-28 | $5.49 | -9.70% | $6.17 | $6.24 | $5.46 | 398.50K |
| 2026-05-27 | $6.08 | +16.03% | $5.32 | $6.29 | $5.25 | 653.80K |
| 2026-05-26 | $5.24 | +0.58% | $5.44 | $5.55 | $5.16 | 318.80K |