Free Trial

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

→ One trade. One ticker. One week. (From Wealthpin Pro) (Ad)
Free PPSI Stock Alerts
$3.76
-0.19 (-4.81%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pioneer Power Solutions Stock Price Performance

5 Day
Performance
+3.01%
1 Month
Performance
-31.14%
3 Month
Performance
-26.85%
6 Month
Performance
-27.69%
Year-To-Date
Performance
-44.62%
1 Year
Performance
-31.01%
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 The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

PPSI Stock Chart for Tuesday, April, 23, 2024

PPSI Chart by TradingView

Pioneer Power Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/02/2024$5.40$5.21
-3.52%		$5.40$5.1146,966 shs$51.74 million
02/01/2024$5.00$5.40
+8.00%		$5.42$5.1049,740 shs$53.62 million
01/31/2024$5.05$5.00
-0.99%		$5.22$5.0026,849 shs$49.65 million
01/30/2024$5.05$5.05$5.10$4.9545,744 shs$50.15 million
01/29/2024$4.96$5.05
+1.81%		$5.12$4.9630,115 shs$50.15 million
01/26/2024$4.98$4.96
-0.40%		$5.14$4.9524,901 shs$49.25 million
01/25/2024$5.03$4.98
-0.99%		$5.16$4.8652,442 shs$49.45 million
01/24/2024$5.14$5.03
-2.14%		$5.29$5.0239,116 shs$49.95 million
01/23/2024$5.16$5.14
-0.39%		$5.31$5.0965,576 shs$51.04 million
01/22/2024$4.90$5.16
+5.31%		$5.27$4.9167,095 shs$51.24 million

Related Companies:
This page (NASDAQ:PPSI) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press