ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pioneer Power Solutions, Inc. - Common Stock (NQ:PPSI)

2.525 +0.025 (+1.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2026 2.350 2.610 2.350 2.500 321,640 +0.13(+5.49%)
Apr 10, 2026 2.500 2.521 2.360 2.370 278,003 -0.13(-5.20%)
Apr 09, 2026 2.900 2.981 2.430 2.500 528,119 -0.85(-25.37%)
Apr 08, 2026 3.440 3.480 3.290 3.350 134,633 +0.10(+3.08%)
Apr 07, 2026 3.330 3.330 3.180 3.250 61,755 -0.07(-2.11%)
Apr 06, 2026 3.340 3.370 3.243 3.320 44,867 -0.02(-0.60%)
Apr 02, 2026 3.250 3.435 3.170 3.340 24,607 -0.05(-1.47%)
Apr 01, 2026 3.210 3.438 3.210 3.390 51,880 +0.14(+4.31%)
Mar 31, 2026 3.240 3.320 3.140 3.250 47,510 +0.10(+3.17%)
Mar 30, 2026 3.240 3.290 3.110 3.150 56,621 -0.03(-0.94%)
Mar 27, 2026 3.280 3.416 3.130 3.180 71,293 -0.08(-2.45%)
Mar 26, 2026 3.260 3.395 3.250 3.260 53,814 -0.08(-2.40%)
Mar 25, 2026 3.380 3.507 3.300 3.340 102,243 -0.04(-1.18%)
Mar 24, 2026 3.390 3.510 3.356 3.380 63,432 -0.03(-0.88%)
Mar 23, 2026 3.170 3.590 3.170 3.410 147,046 +0.26(+8.25%)
Mar 20, 2026 3.280 3.499 3.070 3.150 90,113 -0.12(-3.67%)
Mar 19, 2026 3.280 3.330 3.225 3.270 50,059 -0.09(-2.68%)
Mar 18, 2026 3.480 3.590 3.330 3.360 39,925 -0.12(-3.45%)
Mar 17, 2026 3.460 3.600 3.410 3.480 89,728 +0.01(+0.29%)
Mar 16, 2026 3.330 3.600 3.330 3.470 96,276 +0.18(+5.47%)
Mar 13, 2026 3.330 3.486 3.260 3.290 66,077 +0.02(+0.61%)
Mar 12, 2026 3.280 3.555 3.260 3.270 67,168 -0.10(-2.97%)
Mar 11, 2026 3.410 3.555 3.325 3.370 68,801 -0.08(-2.32%)
Mar 10, 2026 3.480 3.640 3.450 3.450 61,557 +0.03(+0.88%)
Mar 09, 2026 3.200 3.440 3.180 3.420 80,609 +0.10(+3.01%)
Mar 06, 2026 3.480 3.540 3.310 3.320 85,244 -0.17(-4.87%)
Mar 05, 2026 3.660 3.710 3.480 3.490 70,560 -0.21(-5.68%)
Mar 04, 2026 3.670 3.770 3.560 3.700 67,931 +0.11(+3.06%)
Mar 03, 2026 3.620 3.680 3.500 3.590 109,375 -0.13(-3.49%)
Mar 02, 2026 3.630 3.795 3.620 3.720 53,128 +0.03(+0.81%)
Feb 27, 2026 3.800 3.850 3.650 3.690 76,315 -0.17(-4.40%)
Feb 26, 2026 3.960 4.030 3.820 3.860 50,413 -0.10(-2.53%)
Feb 25, 2026 3.960 4.150 3.800 3.960 201,808 +0.07(+1.80%)
Feb 24, 2026 3.740 3.990 3.740 3.890 70,588 +0.15(+4.01%)
Feb 23, 2026 3.810 3.910 3.710 3.740 60,048 -0.05(-1.32%)
Feb 20, 2026 3.920 4.070 3.780 3.790 105,529 -0.19(-4.77%)
Feb 19, 2026 3.850 4.090 3.810 3.980 53,760 +0.15(+3.92%)
Feb 18, 2026 3.890 4.090 3.820 3.830 51,152 -0.05(-1.29%)
Feb 17, 2026 4.080 4.185 3.790 3.880 135,960 -0.22(-5.37%)
Feb 13, 2026 3.950 4.200 3.895 4.100 83,961 +0.16(+4.06%)
Feb 12, 2026 4.150 4.260 3.910 3.940 102,159 -0.19(-4.60%)
Feb 11, 2026 4.240 4.267 4.040 4.130 67,620 -0.05(-1.20%)
Feb 10, 2026 4.200 4.430 4.150 4.180 67,929 +0.01(+0.24%)
Feb 09, 2026 4.480 4.480 4.120 4.170 65,792 +0.00(+0.00%)
Feb 06, 2026 4.030 4.310 4.030 4.170 93,510 +0.28(+7.20%)
Feb 05, 2026 4.150 4.275 3.870 3.890 147,652 -0.27(-6.49%)
Feb 04, 2026 4.560 4.670 4.080 4.160 172,213 -0.41(-8.97%)
Feb 03, 2026 4.450 4.700 4.373 4.570 165,493 +0.31(+7.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.