-
5 DAY PERFORMANCE
-4.03% -
1 MONTH PERFORMANCE
-1.43% -
3 MONTH PERFORMANCE
+42.30% -
6 MONTH PERFORMANCE
+58.31% -
YEAR-TO-DATE PERFORMANCE
-8.84% -
1 YEAR PERFORMANCE
+3.69%
Pioneer Power Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.23 | $6.21 (-0.32%) | $6.30 | $6.14 | 37,546 | $67.79 M |
| 11/21/2024 | $6.05 | $6.18 (2.15%) | $6.26 | $5.95 | 81,000 | $67.47 M |
| 11/20/2024 | $6.52 | $6.04 (-7.36%) | $6.52 | $5.97 | 130,608 | $65.94 M |
| 11/19/2024 | $6.37 | $6.45 (1.26%) | $6.53 | $6.16 | 261,800 | $70.41 M |
| 11/18/2024 | $6.23 | $6.37 (2.25%) | $6.49 | $6.03 | 280,900 | $69.54 M |
| 11/15/2024 | $6.02 | $6.15 (2.16%) | $6.80 | $6.00 | 358,707 | $67.14 M |
| 11/14/2024 | $6.15 | $6.13 (-0.33%) | $6.62 | $5.90 | 686,233 | $66.92 M |
| 11/13/2024 | $6.02 | $6.15 (2.16%) | $6.26 | $5.90 | 117,305 | $67.14 M |
| 11/12/2024 | $6.33 | $6.02 (-4.9%) | $6.33 | $5.95 | 106,900 | $65.72 M |
| 11/11/2024 | $6.55 | $6.19 (-5.5%) | $6.55 | $6.10 | 54,021 | $67.58 M |
| 11/08/2024 | $5.79 | $6.31 (8.98%) | $6.42 | $5.79 | 102,100 | $68.91 M |
| 11/07/2024 | $5.75 | $5.87 (2.09%) | $5.93 | $5.75 | 77,854 | $64.10 M |
| 11/06/2024 | $6.30 | $5.93 (-5.87%) | $6.30 | $5.86 | 140,844 | $64.76 M |
| 11/05/2024 | $6.04 | $6.23 (3.15%) | $6.30 | $5.90 | 88,701 | $68.03 M |
| 11/04/2024 | $6.16 | $6.10 (-0.97%) | $6.46 | $5.95 | 121,647 | $66.61 M |
| 11/01/2024 | $6.15 | $6.09 (-0.98%) | $6.50 | $5.93 | 194,444 | $66.50 M |
| 10/31/2024 | $6.90 | $6.15 (-10.87%) | $6.90 | $6.02 | 262,933 | $67.16 M |
| 10/30/2024 | $7.00 | $6.62 (-5.43%) | $7.00 | $6.35 | 871,100 | $72.29 M |
| 10/29/2024 | $6.38 | $6.33 (-0.78%) | $6.45 | $6.13 | 75,436 | $69.12 M |
| 10/28/2024 | $6.29 | $6.36 (1.11%) | $6.43 | $6.23 | 50,744 | $69.45 M |
| 10/25/2024 | $6.28 | $6.26 (-0.32%) | $6.39 | $6.19 | 42,529 | $68.36 M |
| 10/24/2024 | $6.10 | $6.28 (2.95%) | $6.29 | $6.03 | 38,500 | $68.58 M |
| 10/23/2024 | $6.20 | $6.15 (-0.81%) | $6.32 | $5.87 | 71,300 | $67.16 M |
| 10/22/2024 | $5.98 | $6.15 (2.84%) | $6.23 | $5.88 | 54,600 | $67.16 M |
| 10/21/2024 | $6.14 | $6.01 (-2.12%) | $6.32 | $5.98 | 49,102 | $65.63 M |
| 10/18/2024 | $5.91 | $6.10 (3.21%) | $6.17 | $5.88 | 70,600 | $66.61 M |
| 10/17/2024 | $6.10 | $5.97 (-2.13%) | $6.17 | $5.81 | 70,300 | $65.19 M |
| 10/16/2024 | $5.94 | $6.02 (1.35%) | $6.16 | $5.82 | 69,006 | $65.74 M |
| 10/15/2024 | $5.84 | $5.87 (0.51%) | $5.99 | $5.70 | 56,314 | $64.10 M |
| 10/14/2024 | $5.92 | $5.84 (-1.35%) | $6.05 | $5.78 | 66,549 | $63.77 M |
| 10/11/2024 | $5.85 | $5.98 (2.22%) | $6.11 | $5.82 | 138,200 | $65.30 M |
| 10/10/2024 | $5.85 | $5.85 (0%) | $5.85 | $5.22 | 234,272 | $63.88 M |
| 10/09/2024 | $4.92 | $5.93 (20.53%) | $6.00 | $4.68 | 408,000 | $64.76 M |
| 10/08/2024 | $5.02 | $5.11 (1.79%) | $5.16 | $4.87 | 196,225 | $55.80 M |
| 10/07/2024 | $4.60 | $4.99 (8.48%) | $5.09 | $4.51 | 288,216 | $54.49 M |
| 10/04/2024 | $4.63 | $4.60 (-0.65%) | $4.72 | $4.52 | 38,044 | $46.52 M |
| 10/03/2024 | $4.70 | $4.60 (-2.13%) | $4.72 | $4.54 | 63,005 | $46.52 M |
| 10/02/2024 | $4.72 | $4.67 (-1.06%) | $4.81 | $4.61 | 58,800 | $47.22 M |
| 10/01/2024 | $4.66 | $4.78 (2.58%) | $4.82 | $4.61 | 69,000 | $48.34 M |
| 09/30/2024 | $4.62 | $4.69 (1.52%) | $4.74 | $4.60 | 61,130 | $47.43 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 |