Pioneer Power Solutions Inc. Common Stockのデータ

Pioneer Power Solutions Inc. Common Stockの基本情報

名前 Pioneer Power Solutions Inc. Common Stock
ティッカー PPSI
国 United States
上場年 nan
セクター Consumer Durables

Pioneer Power Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.48 8.04 8.18 8.5 2524500.0 8.5
2021-02-12 7.94 7.36 7.74 7.61 476100.0 7.61
2021-02-11 8.15 7.21 8.06 7.68 506400.0 7.68
2021-02-10 8.87 7.74 8.62 8.01 876400.0 8.01
2021-02-09 8.75 7.89 8.53 8.45 1256300.0 8.45
2021-02-08 9.13 8.5 8.94 8.61 1112300.0 8.61
2021-02-05 9.0 8.15 8.5 8.78 853800.0 8.78
2021-02-04 9.7 8.3 9.25 8.3 1277500.0 8.3
2021-02-03 8.84 7.65 7.85 8.74 1111800.0 8.74
2021-02-02 8.24 7.56 8.15 7.58 633500.0 7.58
2021-02-01 8.25 6.65 7.07 8.14 894000.0 8.14
2021-01-29 7.31 6.63 7.2 6.78 482100.0 6.78
2021-01-28 8.71 7.11 8.57 7.31 851900.0 7.31
2021-01-27 8.92 7.48 8.4 7.84 1168200.0 7.84
2021-01-26 9.98 8.61 9.61 9.09 1427800.0 9.09
2021-01-25 11.5 8.36 10.1 9.6 4125900.0 9.6
2021-01-22 10.05 6.89 7.1 9.0 11745100.0 9.0
2021-01-21 8.27 6.09 6.09 7.26 6392300.0 7.26
2021-01-20 7.03 5.57 6.75 6.07 2589800.0 6.07
2021-01-19 6.81 5.88 6.32 6.71 3822400.0 6.71
2021-01-15 6.96 5.44 5.58 6.18 9259600.0 6.18
2021-01-14 5.53 5.08 5.1 5.33 2246000.0 5.33
2021-01-13 5.65 4.88 4.9 5.02 1284600.0 5.02
2021-01-12 5.35 4.4 4.4 5.25 1805700.0 5.25
2021-01-11 4.54 4.29 4.31 4.37 399000.0 4.37
2021-01-08 4.67 4.25 4.67 4.46 1089100.0 4.46
2021-01-07 4.76 4.14 4.26 4.66 1445500.0 4.66
2021-01-06 4.44 4.06 4.29 4.14 1394000.0 4.14
2021-01-05 4.05 3.84 3.95 3.98 2680300.0 3.98
2021-01-04 3.98 3.73 3.83 3.96 334600.0 3.96
2020-12-31 3.92 3.72 3.92 3.87 311800.0 3.87
2020-12-30 4.05 3.86 4.03 3.92 381200.0 3.92
2020-12-29 4.17 3.85 4.16 3.96 457700.0 3.96
2020-12-28 4.35 4.14 4.3 4.21 291300.0 4.21
2020-12-24 4.53 4.2 4.51 4.28 287400.0 4.28
2020-12-23 4.98 4.45 4.7 4.53 871400.0 4.53
2020-12-22 4.73 4.12 4.3 4.61 2012500.0 4.61
2020-12-21 4.21 3.97 4.01 4.17 723700.0 4.17
2020-12-18 4.07 3.91 3.96 4.01 364600.0 4.01
2020-12-17 4.17 3.82 4.13 3.94 828900.0 3.94
2020-12-16 4.21 3.9 4.2 4.13 444700.0 4.13
2020-12-15 4.38 3.75 3.8 4.21 1363300.0 4.21
2020-12-14 3.98 3.71 3.97 3.81 419700.0 3.81
2020-12-11 4.0 3.76 3.95 3.88 520700.0 3.88
2020-12-10 4.25 3.94 4.19 3.99 1183200.0 3.99
2020-12-09 4.42 3.8 4.25 3.81 1151800.0 3.81
2020-12-08 4.94 4.22 4.7 4.34 1273700.0 4.34
2020-12-07 4.91 3.89 4.09 4.7 3691400.0 4.7
2020-12-04 6.16 4.34 5.01 4.4 118119200.0 4.4
2020-12-03 3.64 3.4 3.59 3.54 348000.0 3.54
2020-12-02 3.62 3.19 3.34 3.56 449800.0 3.56
2020-12-01 3.89 3.47 3.81 3.5 404200.0 3.5
2020-11-30 4.21 3.45 4.19 3.77 1173600.0 3.77
2020-11-27 4.44 4.05 4.3 4.13 488900.0 4.13
2020-11-25 4.7 4.12 4.24 4.23 1000700.0 4.23
2020-11-24 5.12 4.16 5.12 4.32 2123000.0 4.32
2020-11-23 5.45 4.08 4.08 5.27 4942300.0 5.27
2020-11-20 4.35 3.58 3.63 3.91 2418500.0 3.91
2020-11-19 3.69 3.3 3.48 3.57 1228200.0 3.57
2020-11-18 3.74 3.35 3.7 3.43 1228200.0 3.43
2020-11-17 3.78 3.31 3.56 3.74 2384400.0 3.74
2020-11-16 4.48 3.02 3.02 4.29 12071800.0 4.29
2020-11-13 3.25 2.79 2.9 2.95 3943600.0 2.95
2020-11-12 2.84 2.58 2.69 2.79 1404300.0 2.79
2020-11-11 2.64 2.46 2.57 2.63 350400.0 2.63
2020-11-10 2.64 2.47 2.6 2.55 311600.0 2.55
2020-11-09 2.75 2.55 2.74 2.61 831400.0 2.61
2020-11-06 2.71 2.58 2.68 2.62 296100.0 2.62
2020-11-05 2.88 2.6 2.88 2.75 355500.0 2.75
2020-11-04 2.74 2.52 2.72 2.52 338800.0 2.52
2020-11-03 2.8 2.7 2.79 2.74 181500.0 2.74
2020-11-02 2.95 2.79 2.84 2.82 288100.0 2.82
2020-10-30 2.9 2.58 2.7 2.86 904700.0 2.86
2020-10-29 3.19 2.66 2.73 2.94 6412800.0 2.94
2020-10-28 2.63 2.34 2.56 2.57 737100.0 2.57
2020-10-27 2.75 2.62 2.65 2.64 315900.0 2.64
2020-10-26 2.86 2.59 2.8 2.62 401300.0 2.62
2020-10-23 2.97 2.8 2.85 2.83 310000.0 2.83
2020-10-22 2.96 2.8 2.93 2.87 495500.0 2.87
2020-10-21 3.18 2.77 2.8 3.12 1512100.0 3.12
2020-10-20 4.29 2.7 2.7 3.15 15019400.0 3.15
2020-10-19 3.16 2.62 3.14 2.63 869100.0 2.63
2020-10-16 3.27 3.02 3.18 3.09 791600.0 3.09
2020-10-15 3.45 3.03 3.09 3.25 1641100.0 3.25
2020-10-14 3.74 3.17 3.46 3.18 1774200.0 3.18
2020-10-13 4.02 3.38 4.02 3.41 1704500.0 3.41
2020-10-12 4.74 4.0 4.42 4.02 1683200.0 4.02
2020-10-09 5.49 4.21 5.15 4.48 3576200.0 4.48
2020-10-08 6.0 5.14 5.82 5.15 6054500.0 5.15
2020-10-07 7.41 4.84 5.55 6.89 42385100.0 6.89
2020-10-06 9.43 2.9 3.32 4.8 321675900.0 4.8
2020-10-05 1.75 1.47 1.48 1.57 943500.0 1.57
2020-10-02 1.58 1.33 1.4 1.48 364300.0 1.48
2020-10-01 1.6 1.45 1.52 1.45 230600.0 1.45
2020-09-30 1.66 1.5 1.52 1.54 320700.0 1.54
2020-09-29 1.59 1.46 1.59 1.56 572700.0 1.56
2020-09-28 1.76 1.5 1.59 1.64 1867000.0 1.64
2020-09-25 2.58 1.5 2.0 1.59 8771400.0 1.59
2020-09-24 2.15 1.38 1.39 1.83 9428900.0 1.83
2020-09-23 1.89 1.29 1.36 1.3 2798400.0 1.3
2020-09-22 1.37 1.26 1.36 1.37 172000.0 1.37
2020-09-21 1.38 1.28 1.33 1.3 162700.0 1.3
2020-09-18 1.53 1.31 1.35 1.39 900200.0 1.39
2020-09-17 1.42 1.23 1.31 1.36 454700.0 1.36
2020-09-16 1.44 1.31 1.41 1.32 280900.0 1.32
2020-09-15 1.45 1.36 1.45 1.38 440200.0 1.38
2020-09-14 1.53 1.3 1.36 1.41 871500.0 1.41
2020-09-11 1.4 1.3 1.36 1.31 65400.0 1.31
2020-09-10 1.39 1.31 1.34 1.38 104400.0 1.38
2020-09-09 1.38 1.28 1.29 1.35 110800.0 1.35
2020-09-08 1.45 1.27 1.4 1.36 203100.0 1.36
2020-09-04 1.5 1.38 1.43 1.39 102300.0 1.39
2020-09-03 1.46 1.38 1.43 1.45 153200.0 1.45
2020-09-02 1.47 1.38 1.43 1.46 203900.0 1.46
2020-09-01 1.54 1.39 1.53 1.44 380400.0 1.44
2020-08-31 1.65 1.48 1.58 1.52 411600.0 1.52
2020-08-28 1.75 1.55 1.61 1.63 597500.0 1.63
2020-08-27 1.83 1.55 1.76 1.7 988900.0 1.7
2020-08-26 2.21 1.58 1.8 1.89 7112800.0 1.89
2020-08-25 2.48 1.36 1.42 2.35 13732400.0 2.35
2020-08-24 1.55 1.36 1.54 1.4 170700.0 1.4
2020-08-21 1.59 1.47 1.5 1.49 149100.0 1.49
2020-08-20 1.73 1.34 1.68 1.46 309700.0 1.46
2020-08-19 1.89 1.64 1.89 1.65 104300.0 1.65
2020-08-18 1.88 1.76 1.8 1.81 131900.0 1.81
2020-08-17 2.02 1.77 1.94 1.8 65000.0 1.8
2020-08-14 2.09 1.9 2.04 1.9 176100.0 1.9
2020-08-13 2.1 1.66 1.66 2.04 515100.0 2.04
2020-08-12 1.72 1.59 1.64 1.7 50300.0 1.7
2020-08-11 1.75 1.61 1.75 1.63 133500.0 1.63
2020-08-10 1.79 1.67 1.7 1.75 114600.0 1.75
2020-08-07 1.89 1.58 1.59 1.72 503000.0 1.72
2020-08-06 1.75 1.47 1.51 1.6 206500.0 1.6
2020-08-05 1.67 1.47 1.65 1.58 648800.0 1.58
2020-08-04 2.05 1.4 1.4 1.75 4157400.0 1.75
2020-08-03 1.45 1.38 1.41 1.4 40100.0 1.4
2020-07-31 1.55 1.42 1.42 1.42 131400.0 1.42
2020-07-30 1.51 1.35 1.51 1.39 97200.0 1.39
2020-07-29 1.54 1.43 1.48 1.47 227900.0 1.47
2020-07-28 1.6 1.4 1.44 1.47 217100.0 1.47
2020-07-27 1.5 1.42 1.47 1.44 76400.0 1.44
2020-07-24 1.52 1.4 1.44 1.46 87400.0 1.46
2020-07-23 1.54 1.36 1.49 1.46 246200.0 1.46
2020-07-22 1.64 1.32 1.32 1.46 1151500.0 1.46
2020-07-21 1.38 1.26 1.38 1.32 97500.0 1.32
2020-07-20 1.37 1.2 1.36 1.36 72400.0 1.36
2020-07-17 1.43 1.31 1.36 1.35 46400.0 1.35
2020-07-16 1.37 1.29 1.35 1.33 32000.0 1.33
2020-07-15 1.39 1.29 1.3 1.34 61200.0 1.34
2020-07-14 1.37 1.2 1.35 1.3 175100.0 1.3
2020-07-13 1.45 1.34 1.45 1.34 157600.0 1.34
2020-07-10 1.52 1.3 1.51 1.46 196200.0 1.46
2020-07-09 1.58 1.37 1.43 1.4 244300.0 1.4
2020-07-08 1.49 1.35 1.39 1.37 119700.0 1.37
2020-07-07 1.54 1.37 1.52 1.39 161500.0 1.39
2020-07-06 1.77 1.37 1.4 1.52 579700.0 1.52
2020-07-02 1.46 1.31 1.45 1.42 179400.0 1.42
2020-07-01 1.63 1.43 1.52 1.49 502200.0 1.49
2020-06-30 2.18 1.37 1.39 1.76 3364600.0 1.76
2020-06-29 1.94 1.23 1.3 1.37 2168200.0 1.37
2020-06-26 1.33 1.22 1.33 1.25 55300.0 1.25
2020-06-25 1.4 1.28 1.33 1.31 128200.0 1.31
2020-06-24 1.42 1.17 1.22 1.34 272500.0 1.34
2020-06-23 1.47 1.19 1.22 1.3 245700.0 1.3
2020-06-22 1.32 1.16 1.32 1.23 282400.0 1.23
2020-06-19 2.07 1.32 1.44 1.36 2353200.0 1.36
2020-06-18 1.48 1.18 1.29 1.35 190500.0 1.35
2020-06-17 1.44 1.2 1.35 1.31 512300.0 1.31
2020-06-16 1.17 1.02 1.06 1.15 188100.0 1.15
2020-06-15 1.08 1.0 1.08 1.04 59100.0 1.04
2020-06-12 1.33 0.96 1.05 1.03 489000.0 1.03
2020-06-11 1.07 0.99 1.06 1.0 55500.0 1.0
2020-06-10 1.31 1.01 1.28 1.11 92800.0 1.11
2020-06-09 1.36 1.14 1.34 1.21 250400.0 1.21
2020-06-08 1.25 1.06 1.1 1.2 136600.0 1.2
2020-06-05 1.1 0.97 1.01 1.05 156700.0 1.05
2020-06-04 1.09 0.95 1.0 0.97 80200.0 0.97
2020-06-03 1.11 0.96 1.05 1.01 96700.0 1.01
2020-06-02 1.02 0.99 1.01 0.99 33600.0 0.99
2020-06-01 1.03 0.95 1.03 1.01 7500.0 1.01
2020-05-29 1.0 0.95 0.99 0.95 9100.0 0.95
2020-05-28 0.99 0.93 0.93 0.96 7000.0 0.96
2020-05-27 1.0 0.96 1.0 0.97 10300.0 0.97
2020-05-26 1.05 0.99 1.01 1.01 46900.0 1.01
2020-05-22 1.06 0.92 1.03 1.04 29200.0 1.04
2020-05-21 1.08 1.06 1.08 1.06 20400.0 1.06
2020-05-20 1.07 1.01 1.04 1.07 6200.0 1.07
2020-05-19 1.09 1.0 1.08 1.0 23900.0 1.0
2020-05-18 1.08 1.02 1.06 1.03 23100.0 1.03
2020-05-15 1.08 1.04 1.04 1.08 3400.0 1.08
2020-05-14 1.07 1.04 1.07 1.04 700.0 1.04
2020-05-13 1.04 1.03 1.04 1.03 3900.0 1.03
2020-05-12 1.11 1.03 1.06 1.07 16500.0 1.07
2020-05-11 1.09 1.03 1.03 1.04 11300.0 1.04
2020-05-08 1.06 1.0 1.03 1.04 14200.0 1.04
2020-05-07 1.07 1.0 1.06 1.03 12600.0 1.03
2020-05-06 1.39 1.05 1.3 1.08 60100.0 1.08
2020-05-05 1.5 1.09 1.18 1.3 305400.0 1.3
2020-05-04 1.18 1.05 1.09 1.05 16100.0 1.05
2020-05-01 1.18 0.9 1.16 1.15 14100.0 1.15
2020-04-30 1.27 1.27 1.27 1.27 900.0 1.27
2020-04-29 1.23 1.16 1.22 1.2 900.0 1.2
2020-04-28 1.25 1.24 1.25 1.24 800.0 1.24
2020-04-27 1.26 1.21 1.21 1.26 1600.0 1.26
2020-04-24 1.21 1.12 1.21 1.21 5200.0 1.21
2020-04-23 1.19 1.19 1.19 1.19 100.0 1.19
2020-04-22 1.25 1.22 1.25 1.22 600.0 1.22
2020-04-21 1.25 1.11 1.25 1.11 2100.0 1.11
2020-04-20 1.3 1.3 1.3 1.3 0.0 1.3
2020-04-17 1.3 1.24 1.27 1.3 3600.0 1.3
2020-04-16 1.38 1.15 1.37 1.2 4500.0 1.2
2020-04-15 1.37 1.08 1.08 1.16 23700.0 1.16
2020-04-14 1.23 1.15 1.23 1.23 700.0 1.23
2020-04-13 1.33 1.2 1.27 1.2 32200.0 1.2
2020-04-09 1.29 1.22 1.28 1.28 40500.0 1.28
2020-04-08 1.4 1.01 1.14 1.35 35500.0 1.35
2020-04-07 1.15 1.0 1.15 1.08 25300.0 1.08
2020-04-06 1.16 1.0 1.1 1.05 23900.0 1.05
2020-04-03 1.2 1.0 1.15 1.18 8800.0 1.18
2020-04-02 1.25 1.05 1.25 1.07 35900.0 1.07
2020-04-01 1.68 1.18 1.68 1.25 46400.0 1.25
2020-03-31 1.68 1.68 1.68 1.68 0.0 1.68
2020-03-30 1.8 1.48 1.48 1.68 4000.0 1.68
2020-03-27 1.75 1.38 1.39 1.69 3000.0 1.69
2020-03-26 1.75 1.75 1.75 1.75 200.0 1.75
2020-03-25 1.75 1.75 1.75 1.75 200.0 1.75
2020-03-24 1.75 1.4 1.6 1.75 5600.0 1.75
2020-03-23 1.55 1.55 1.55 1.55 0.0 1.55
2020-03-20 1.55 1.55 1.55 1.55 200.0 1.55
2020-03-19 1.78 1.78 1.78 1.78 0.0 1.78
2020-03-18 1.78 1.78 1.78 1.78 0.0 1.78
2020-03-17 1.79 1.65 1.79 1.78 1100.0 1.78
2020-03-16 1.8 1.8 1.8 1.8 0.0 1.8
2020-03-13 1.8 1.61 1.61 1.8 600.0 1.8
2020-03-12 1.82 1.82 1.82 1.82 0.0 1.82
2020-03-11 1.82 1.82 1.82 1.82 0.0 1.82
2020-03-10 1.82 1.62 1.64 1.82 2000.0 1.82
2020-03-09 2.05 2.01 2.01 2.05 1600.0 2.05
2020-03-06 2.0 2.0 2.0 2.0 100.0 2.0
2020-03-05 2.05 2.05 2.05 2.05 0.0 2.05
2020-03-04 2.05 2.05 2.05 2.05 0.0 2.05
2020-03-03 2.05 1.61 1.83 2.05 2900.0 2.05
2020-03-02 2.05 1.84 2.05 2.05 2700.0 2.05
2020-02-28 2.15 2.15 2.15 2.15 1400.0 2.15
2020-02-27 2.18 1.99 1.99 2.13 600.0 2.13
2020-02-26 1.94 1.85 1.86 1.94 1100.0 1.94
2020-02-25 2.18 1.88 2.04 2.18 12300.0 2.18
2020-02-24 2.2 2.13 2.18 2.13 700.0 2.13
2020-02-21 2.13 2.05 2.13 2.05 300.0 2.05
2020-02-20 2.12 2.03 2.03 2.05 1400.0 2.05
2020-02-19 2.2 2.13 2.13 2.2 3700.0 2.2
2020-02-18 2.24 2.2 2.24 2.2 2000.0 2.2