Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Power Solutns Itl Cmn (OP: PSIX ) 20.75 +2.79 (+15.53%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 17.35 18.31 17.35 17.96 224,692 +0.82(+4.78%) Aug 22, 2024 17.40 17.65 16.80 17.14 126,338 -0.18(-1.04%) Aug 21, 2024 17.46 17.64 16.70 17.32 155,443 -0.08(-0.46%) Aug 20, 2024 17.24 17.55 15.55 17.40 228,550 +0.19(+1.10%) Aug 19, 2024 17.26 17.50 15.25 17.21 327,385 -0.05(-0.29%) Aug 16, 2024 14.65 17.64 14.26 17.26 298,773 +2.74(+18.83%) Aug 15, 2024 12.95 14.79 12.66 14.53 323,835 +1.99(+15.83%) Aug 14, 2024 11.70 12.99 11.65 12.54 222,865 +0.99(+8.57%) Aug 13, 2024 12.40 12.69 10.76 11.55 249,414 -0.86(-6.93%) Aug 12, 2024 11.85 13.17 11.50 12.41 101,263 +1.21(+10.80%) Aug 09, 2024 12.50 12.50 10.20 11.20 165,227 -1.55(-12.16%) Aug 08, 2024 13.99 14.21 12.26 12.75 114,554 -1.22(-8.73%) Aug 07, 2024 13.23 14.87 13.21 13.97 251,545 +0.97(+7.46%) Aug 06, 2024 11.80 13.33 11.80 13.00 105,978 +1.75(+15.56%) Aug 05, 2024 9.600 12.48 9.010 11.25 223,342 +0.50(+4.65%) Aug 02, 2024 12.00 12.25 9.587 10.75 198,140 -1.40(-11.52%) Aug 01, 2024 13.33 13.70 10.51 12.15 218,416 -1.35(-10.00%) Jul 31, 2024 14.40 14.82 10.51 13.50 353,102 -0.64(-4.50%) Jul 30, 2024 13.59 14.67 13.50 14.14 189,889 +0.74(+5.49%) Jul 29, 2024 11.95 13.72 11.63 13.40 232,529 +1.45(+12.13%) Jul 26, 2024 11.66 12.00 11.65 11.95 154,854 +0.09(+0.76%) Jul 25, 2024 11.64 11.95 11.30 11.86 165,179 +0.26(+2.24%) Jul 24, 2024 11.59 11.64 11.25 11.60 111,569 +0.00(+0.00%) Jul 23, 2024 11.58 11.62 11.28 11.60 112,876 +0.02(+0.17%) Jul 22, 2024 10.50 11.79 10.35 11.58 189,660 +1.28(+12.43%) Jul 19, 2024 11.48 11.48 9.200 10.30 73,940 -1.04(-9.17%) Jul 18, 2024 11.25 12.89 11.10 11.34 149,214 +0.14(+1.25%) Jul 17, 2024 11.36 11.38 10.30 11.20 70,394 +0.20(+1.82%) Jul 16, 2024 11.60 11.65 9.360 11.00 113,054 -0.60(-5.17%) Jul 15, 2024 11.45 11.75 10.80 11.60 164,138 +0.35(+3.11%) Jul 12, 2024 9.040 11.44 9.040 11.25 192,936 +2.21(+24.45%) Jul 11, 2024 10.30 10.85 7.940 9.040 192,613 -1.31(-12.66%) Jul 10, 2024 13.06 13.06 7.340 10.35 471,594 -2.83(-21.47%) Jul 09, 2024 11.93 13.49 11.76 13.18 213,142 +1.70(+14.81%) Jul 08, 2024 10.73 12.49 10.66 11.48 244,277 +0.98(+9.33%) Jul 05, 2024 10.03 10.65 9.132 10.50 139,907 +0.55(+5.53%) Jul 03, 2024 9.000 10.50 8.850 9.950 162,035 +0.33(+3.44%) Jul 02, 2024 7.090 10.68 7.090 9.619 388,576 +2.60(+37.03%) Jul 01, 2024 6.400 7.380 6.330 7.020 143,071 +0.65(+10.29%) Jun 28, 2024 6.645 6.645 6.330 6.365 18,516 -0.25(-3.71%) Jun 27, 2024 6.900 6.900 6.550 6.610 21,471 +0.07(+1.07%) Jun 26, 2024 6.230 7.060 6.230 6.540 49,207 +0.33(+5.25%) Jun 25, 2024 6.600 6.805 6.213 6.214 26,769 -0.49(-7.25%) Jun 24, 2024 6.790 6.900 6.470 6.700 43,661 +0.06(+0.90%) Jun 21, 2024 6.530 6.790 6.525 6.640 9,501 +0.11(+1.68%) Jun 20, 2024 6.610 7.750 6.290 6.530 65,286 +0.03(+0.46%) Jun 18, 2024 5.700 6.980 5.700 6.500 42,942 +0.70(+12.07%) Jun 17, 2024 5.700 5.830 5.350 5.800 16,033 +0.08(+1.40%) Jun 14, 2024 5.300 5.830 5.300 5.720 5,844 +0.57(+11.07%) Jun 13, 2024 5.350 5.550 5.150 5.150 17,397 -0.10(-1.90%) Jun 12, 2024 5.100 5.370 5.000 5.250 18,868 +0.18(+3.49%) Jun 11, 2024 4.990 5.440 4.990 5.073 31,305 +0.17(+3.53%) Jun 10, 2024 4.720 5.440 4.720 4.900 35,011 +0.19(+4.01%) Jun 07, 2024 4.565 4.770 4.565 4.711 31,242 +0.24(+5.32%) Jun 06, 2024 4.388 4.490 4.331 4.473 42,119 +0.07(+1.66%) Jun 05, 2024 4.460 4.580 4.400 4.400 18,149 -0.04(-0.90%) Jun 04, 2024 4.560 4.680 4.440 4.440 29,537 -0.06(-1.33%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.