Free Trial

Pioneer Power Solutions (PPSI) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PPSI Stock Alerts
$3.84
-0.04 (-1.03%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pioneer Power Solutions Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
-12.33%
3 Month
Performance
-26.30%
6 Month
Performance
-35.89%
Year-To-Date
Performance
-43.45%
1 Year
Performance
-27.55%
Receive PPSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pioneer Power Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

PPSI Stock Chart for Saturday, May, 4, 2024

PPSI Chart by TradingView

Pioneer Power Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$3.88$3.84
-1.03%		$3.89$3.8046,325 shs$38.13 million
05/02/2024$3.87$3.88
+0.26%		$3.96$3.8316,906 shs$38.53 million
05/01/2024$3.80$3.87
+1.84%		$3.93$3.8033,629 shs$38.43 million
04/30/2024$3.81$3.80
-0.26%		$3.93$3.7858,428 shs$37.73 million
04/29/2024$3.90$3.81
-2.31%		$3.94$3.7380,937 shs$37.83 million
04/26/2024$3.92$3.90
-0.51%		$3.95$3.8638,810 shs$38.73 million
04/25/2024$3.68$3.92
+6.52%		$3.94$3.65111,101 shs$38.93 million
04/24/2024$3.76$3.68
-2.13%		$3.80$3.6681,435 shs$36.54 million
04/23/2024$3.95$3.76
-4.81%		$4.18$3.73154,752 shs$37.34 million
04/22/2024$3.76$3.95
+5.05%		$4.07$3.78145,380 shs$39.22 million
04/19/2024$3.65$3.76
+3.01%		$3.80$3.6664,899 shs$37.34 million
04/18/2024$3.68$3.65
-0.82%		$3.73$3.6263,889 shs$36.24 million
04/17/2024$3.79$3.68
-2.90%		$3.85$3.61167,316 shs$36.54 million
04/16/2024$3.71$3.79
+2.16%		$3.88$3.70118,426 shs$37.64 million
04/15/2024$4.31$3.71
-13.92%		$4.31$3.66408,742 shs$36.84 million
04/12/2024$4.39$4.31
-1.82%		$4.38$4.2451,376 shs$42.80 million
04/11/2024$4.36$4.39
+0.69%		$4.46$4.2651,374 shs$43.59 million
04/10/2024$4.28$4.36
+1.87%		$4.36$4.11141,318 shs$43.30 million
04/09/2024$4.28$4.28$4.36$4.2566,433 shs$42.50 million
04/08/2024$4.39$4.28
-2.51%		$4.40$4.16217,518 shs$42.50 million
04/05/2024$4.38$4.39
+0.23%		$4.49$4.29117,307 shs$43.59 million
04/04/2024$4.53$4.38
-3.31%		$4.63$4.35171,564 shs$43.49 million
04/03/2024$4.58$4.53
-1.09%		$4.65$4.40275,956 shs$44.98 million
04/02/2024$5.94$4.58
-22.90%		$4.98$4.331.08 million shs$45.48 million
04/01/2024$5.71$5.94
+4.03%		$6.39$5.82534,624 shs$58.98 million
03/29/2024$5.71$5.71$5.72$5.35117,004 shs$56.70 million
03/28/2024$5.38$5.71
+6.13%		$5.72$5.35116,413 shs$56.70 million
03/27/2024$5.33$5.38
+0.94%		$5.44$5.3374,278 shs$53.42 million
03/26/2024$5.36$5.33
-0.56%		$5.38$5.20109,470 shs$52.93 million
03/25/2024$5.46$5.36
-1.83%		$5.60$5.3499,381 shs$53.23 million
03/22/2024$5.50$5.46
-0.73%		$5.55$5.35139,213 shs$54.22 million
03/21/2024$5.50$5.50$5.60$5.4658,815 shs$54.62 million
03/20/2024$5.50$5.50$5.65$5.43116,986 shs$54.62 million
03/19/2024$5.47$5.50
+0.55%		$5.63$5.43177,630 shs$54.62 million
03/18/2024$5.50$5.47
-0.55%		$5.71$5.40104,805 shs$54.32 million
03/15/2024$5.54$5.50
-0.72%		$5.80$5.48222,397 shs$54.62 million
03/14/2024$5.89$5.54
-5.94%		$5.94$5.32176,823 shs$55.01 million
03/13/2024$5.82$5.89
+1.20%		$5.98$5.76102,740 shs$58.49 million
03/12/2024$5.80$5.82
+0.34%		$6.00$5.72207,987 shs$57.79 million
03/11/2024$5.50$5.80
+5.45%		$5.97$5.62748,354 shs$57.59 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$5.30$5.50
+3.77%		$5.59$5.25334,028 shs$54.62 million
03/07/2024$5.19$5.30
+2.12%		$5.40$5.15124,546 shs$52.63 million
03/06/2024$4.91$5.19
+5.70%		$5.24$4.90276,532 shs$51.54 million
03/05/2024$5.02$4.91
-2.19%		$5.05$4.9148,763 shs$48.76 million
03/04/2024$5.04$5.02
-0.40%		$5.10$4.9970,662 shs$49.85 million
03/01/2024$4.91$5.04
+2.65%		$5.09$4.8659,885 shs$50.05 million
02/29/2024$4.85$4.91
+1.24%		$4.96$4.8636,138 shs$48.76 million
02/28/2024$4.93$4.85
-1.62%		$4.98$4.8528,188 shs$48.16 million
02/27/2024$4.96$4.93
-0.60%		$5.04$4.9140,206 shs$48.96 million
02/26/2024$5.03$4.96
-1.39%		$5.08$4.9137,058 shs$49.25 million
02/23/2024$4.81$5.03
+4.57%		$5.08$4.7855,759 shs$49.95 million
02/22/2024$5.11$4.81
-5.87%		$5.16$4.77105,310 shs$47.76 million
02/21/2024$5.33$5.11
-4.13%		$5.32$5.0561,740 shs$50.74 million
02/20/2024$5.05$5.33
+5.54%		$5.33$5.03108,448 shs$52.93 million
02/19/2024$5.05$5.05$5.06$4.8679,600 shs$50.15 million
02/16/2024$4.92$5.05
+2.64%		$5.05$4.8679,648 shs$50.15 million
02/15/2024$4.97$4.92
-1.01%		$4.99$4.8598,330 shs$48.86 million
02/14/2024$4.83$4.97
+2.90%		$4.98$4.8528,933 shs$49.35 million
02/13/2024$4.86$4.83
-0.62%		$5.03$4.7352,184 shs$47.96 million
02/12/2024$5.21$4.86
-6.72%		$5.42$4.79118,293 shs$48.26 million
02/09/2024$5.04$5.21
+3.37%		$5.23$5.0536,483 shs$51.74 million
02/08/2024$5.00$5.04
+0.80%		$5.30$5.0068,221 shs$50.05 million
02/07/2024$5.12$5.00
-2.34%		$5.12$4.9645,673 shs$49.65 million
02/06/2024$5.07$5.12
+0.99%		$5.14$4.9521,413 shs$50.84 million
02/05/2024$5.21$5.07
-2.69%		$5.14$4.9652,831 shs$50.35 million

Related Companies:
This page (NASDAQ:PPSI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
FW: 234x Gain
Weiss Ratings
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry