-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
+9.79% -
3 MONTH PERFORMANCE
+8.28% -
6 MONTH PERFORMANCE
-20.71% -
YEAR-TO-DATE PERFORMANCE
-30.63% -
1 YEAR PERFORMANCE
-24.76%
Pioneer Power Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.62 | $4.69 (1.52%) | $4.74 | $4.60 | 61,130 | $47.53 M |
| 09/27/2024 | $4.73 | $4.58 (-3.17%) | $4.75 | $4.55 | 136,400 | $46.31 M |
| 09/26/2024 | $4.73 | $4.73 (0%) | $4.80 | $4.66 | 93,419 | $47.83 M |
| 09/25/2024 | $4.65 | $4.66 (0.22%) | $4.70 | $4.58 | 27,400 | $47.12 M |
| 09/24/2024 | $4.66 | $4.65 (-0.21%) | $4.83 | $4.61 | 119,700 | $47.02 M |
| 09/23/2024 | $4.63 | $4.65 (0.43%) | $4.70 | $4.55 | 38,500 | $47.02 M |
| 09/20/2024 | $4.78 | $4.57 (-4.39%) | $4.78 | $4.55 | 92,217 | $46.21 M |
| 09/19/2024 | $4.90 | $4.83 (-1.43%) | $5.02 | $4.72 | 123,201 | $48.84 M |
| 09/18/2024 | $5.15 | $4.95 (-3.88%) | $5.25 | $4.92 | 120,956 | $50.06 M |
| 09/17/2024 | $4.78 | $5.17 (8.16%) | $5.30 | $4.73 | 141,343 | $52.28 M |
| 09/16/2024 | $4.87 | $4.72 (-3.08%) | $4.87 | $4.66 | 54,000 | $47.73 M |
| 09/13/2024 | $4.51 | $4.84 (7.32%) | $4.90 | $4.51 | 109,403 | $48.94 M |
| 09/12/2024 | $4.55 | $4.47 (-1.76%) | $4.79 | $4.40 | 139,636 | $45.20 M |
| 09/11/2024 | $4.26 | $4.65 (9.15%) | $4.86 | $4.20 | 281,200 | $47.02 M |
| 09/10/2024 | $4.26 | $4.27 (0.23%) | $4.40 | $4.18 | 40,918 | $43.18 M |
| 09/09/2024 | $4.13 | $4.27 (3.39%) | $4.33 | $4.12 | 42,077 | $43.18 M |
| 09/06/2024 | $4.21 | $4.16 (-1.19%) | $4.21 | $3.99 | 54,425 | $41.31 M |
| 09/05/2024 | $4.11 | $4.15 (0.97%) | $4.18 | $4.03 | 36,937 | $41.21 M |
| 09/04/2024 | $4.14 | $4.11 (-0.72%) | $4.17 | $4.09 | 44,716 | $40.81 M |
| 09/03/2024 | $4.28 | $4.20 (-1.87%) | $4.28 | $4.10 | 35,963 | $41.71 M |
| 08/30/2024 | $4.29 | $4.29 (0%) | $4.31 | $4.19 | 24,600 | $42.60 M |
| 08/29/2024 | $4.34 | $4.25 (-2.07%) | $4.36 | $4.19 | 52,008 | $42.20 M |
| 08/28/2024 | $4.28 | $4.30 (0.47%) | $4.34 | $4.23 | 53,500 | $42.70 M |
| 08/27/2024 | $4.28 | $4.30 (0.47%) | $4.33 | $4.26 | 37,420 | $42.70 M |
| 08/26/2024 | $4.32 | $4.33 (0.23%) | $4.40 | $4.21 | 63,709 | $43.00 M |
| 08/23/2024 | $4.29 | $4.35 (1.4%) | $4.46 | $4.16 | 36,542 | $43.20 M |
| 08/22/2024 | $4.15 | $4.27 (2.89%) | $4.33 | $3.86 | 96,800 | $42.40 M |
| 08/21/2024 | $4.25 | $4.14 (-2.59%) | $4.34 | $4.14 | 120,500 | $41.11 M |
| 08/20/2024 | $4.35 | $4.28 (-1.61%) | $4.37 | $4.23 | 58,925 | $42.50 M |
| 08/19/2024 | $4.43 | $4.35 (-1.81%) | $4.50 | $4.35 | 89,674 | $43.20 M |
| 08/16/2024 | $4.47 | $4.48 (0.22%) | $4.75 | $4.42 | 109,218 | $44.49 M |
| 08/15/2024 | $4.70 | $4.48 (-4.68%) | $4.70 | $4.44 | 89,225 | $44.49 M |
| 08/14/2024 | $4.50 | $4.59 (2%) | $4.68 | $4.45 | 132,400 | $45.58 M |
| 08/13/2024 | $4.35 | $4.44 (2.07%) | $4.46 | $4.34 | 41,700 | $44.09 M |
| 08/12/2024 | $4.47 | $4.37 (-2.24%) | $4.60 | $4.20 | 95,140 | $43.39 M |
| 08/09/2024 | $4.47 | $4.49 (0.45%) | $4.50 | $4.40 | 33,700 | $44.59 M |
| 08/08/2024 | $4.50 | $4.49 (-0.22%) | $4.58 | $4.40 | 54,700 | $44.59 M |
| 08/07/2024 | $4.38 | $4.43 (1.14%) | $4.64 | $4.35 | 109,491 | $43.99 M |
| 08/06/2024 | $4.21 | $4.39 (4.28%) | $4.67 | $4.18 | 102,900 | $43.59 M |
| 08/05/2024 | $4.10 | $4.17 (1.71%) | $4.23 | $3.90 | 103,533 | $41.41 M |
| 08/02/2024 | $4.55 | $4.35 (-4.4%) | $4.65 | $4.34 | 79,500 | $43.20 M |
| 08/01/2024 | $4.79 | $4.55 (-5.01%) | $4.79 | $4.51 | 31,500 | $45.18 M |
| 07/31/2024 | $4.85 | $4.79 (-1.24%) | $4.95 | $4.79 | 26,325 | $47.56 M |
| 07/30/2024 | $4.94 | $4.85 (-1.82%) | $4.99 | $4.76 | 69,200 | $48.16 M |
| 07/29/2024 | $4.97 | $4.79 (-3.62%) | $5.13 | $4.76 | 189,619 | $47.56 M |
| 07/26/2024 | $4.40 | $4.50 (2.27%) | $4.52 | $4.40 | 71,900 | $44.69 M |
| 07/25/2024 | $4.44 | $4.42 (-0.45%) | $4.53 | $4.39 | 30,500 | $43.89 M |
| 07/24/2024 | $4.60 | $4.56 (-0.87%) | $4.65 | $4.49 | 61,628 | $45.28 M |
| 07/23/2024 | $4.48 | $4.65 (3.79%) | $4.67 | $4.48 | 37,633 | $46.55 M |
| 07/22/2024 | $4.48 | $4.54 (1.34%) | $4.57 | $4.35 | 64,625 | $45.45 M |
| 07/19/2024 | $4.37 | $4.44 (1.6%) | $4.47 | $4.20 | 41,999 | $44.45 M |
| 07/18/2024 | $4.69 | $4.41 (-5.97%) | $4.76 | $4.39 | 56,692 | $44.15 M |
| 07/17/2024 | $4.88 | $4.71 (-3.48%) | $4.90 | $4.65 | 52,063 | $47.15 M |
| 07/16/2024 | $4.95 | $4.83 (-2.42%) | $5.00 | $4.77 | 59,084 | $48.35 M |
| 07/15/2024 | $4.80 | $4.88 (1.67%) | $4.94 | $4.64 | 94,196 | $48.85 M |
| 07/12/2024 | $4.88 | $4.80 (-1.64%) | $4.88 | $4.67 | 84,305 | $48.05 M |
| 07/11/2024 | $4.76 | $4.84 (1.68%) | $4.88 | $4.64 | 119,173 | $48.45 M |
| 07/10/2024 | $4.50 | $4.73 (5.11%) | $4.94 | $4.50 | 194,942 | $47.35 M |
| 07/09/2024 | $4.34 | $4.52 (4.15%) | $4.70 | $4.34 | 122,312 | $45.25 M |
| 07/08/2024 | $4.35 | $4.23 (-2.76%) | $4.38 | $4.10 | 47,873 | $42.34 M |
| 07/05/2024 | $4.31 | $4.38 (1.62%) | $4.43 | $4.21 | 60,160 | $43.84 M |
| 07/03/2024 | $4.20 | $4.32 (2.86%) | $4.35 | $4.18 | 34,325 | $43.24 M |
| 07/02/2024 | $4.31 | $4.17 (-3.25%) | $4.32 | $4.14 | 59,910 | $41.74 M |
| 07/01/2024 | $4.00 | $4.35 (8.75%) | $4.41 | $3.91 | 232,324 | $43.54 M |