PPSI - Pioneer Power Solutions, Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20201,45001,46001,31001,42001,4200179.400
01 lug 20201,52001,63001,42801,49001,4900502.200
30 giu 20201,39002,18001,37001,76001,76003.364.600
29 giu 20201,30001,94001,23001,37001,37002.168.200
26 giu 20201,33001,33001,22001,25001,250055.300
25 giu 20201,33001,40001,28001,31001,3100128.200
24 giu 20201,22001,42001,17001,34001,3400272.500
23 giu 20201,22001,47001,19001,30001,3000245.700
22 giu 20201,32001,32001,16001,23001,2300282.400
19 giu 20201,44002,07001,32001,36001,36002.353.200
18 giu 20201,29001,48001,18001,35001,3500190.500
17 giu 20201,35001,44001,20001,31001,3100512.300
16 giu 20201,06001,17001,02001,15501,1550188.100
15 giu 20201,08001,08001,00001,04001,040059.100
12 giu 20201,05001,33000,96001,03001,0300489.000
11 giu 20201,06001,07000,99000,99500,995055.500
10 giu 20201,28501,31001,01001,11001,110092.800
09 giu 20201,34001,36001,14001,21001,2100250.400
08 giu 20201,10001,25001,06001,20001,2000136.600
05 giu 20201,01001,10000,97001,05001,0500156.700
04 giu 20201,00001,09000,95000,96800,968080.200
03 giu 20201,05001,11000,96001,01501,015096.700
02 giu 20201,01501,02000,98500,99000,990033.600
01 giu 20201,03001,03000,95001,01001,01007.500
29 mag 20200,99001,00000,95000,95000,95009.100
28 mag 20200,93000,98500,93000,96000,96007.000
27 mag 20201,00001,00000,96000,97000,970010.300
26 mag 20201,01001,05000,98601,01001,010046.900
22 mag 20201,03001,06000,92201,04501,045029.200
21 mag 20201,08001,08001,06001,06001,060020.400
20 mag 20201,04001,07001,01001,07001,07006.200
19 mag 20201,08001,09001,00001,00301,003023.900
18 mag 20201,06001,08001,02001,03001,030023.100
15 mag 20201,04301,08001,04001,08001,08003.400
14 mag 20201,07001,07001,04001,04001,0400700
13 mag 20201,04001,04001,03001,03001,03003.900
12 mag 20201,06001,11001,03001,07001,070016.500
11 mag 20201,03001,09001,03001,04001,040011.300
08 mag 20201,03001,06201,00001,04001,040014.200
07 mag 20201,06001,07001,00001,03001,030012.600
06 mag 20201,30001,39001,05001,08001,080060.100
05 mag 20201,18001,50001,09101,30001,3000305.400
04 mag 20201,09001,18001,05001,05001,050016.100
01 mag 20201,16001,18000,90001,15001,150014.100
30 apr 20201,27001,27001,27001,27001,2700900
29 apr 20201,21601,23001,16001,20001,2000900
28 apr 20201,25001,25001,23801,23801,2380800
27 apr 20201,21001,26001,21001,26001,26001.600
24 apr 20201,21001,21001,12301,21001,21005.200
23 apr 20201,19301,19301,19301,19301,1930100
22 apr 20201,25001,25001,22001,22001,2200600
21 apr 20201,25001,25001,11001,11001,11002.100
20 apr 20201,30001,30001,30001,30001,3000-
17 apr 20201,27001,30001,23501,30001,30003.600
16 apr 20201,37001,38001,15001,20001,20004.500
15 apr 20201,08001,37001,08001,16101,161023.700
14 apr 20201,23001,23001,15501,23001,2300700
13 apr 20201,27001,33001,19501,19501,195032.200
09 apr 20201,28001,29001,21501,27701,277040.500
08 apr 20201,14001,40001,01001,35001,350035.500
07 apr 20201,15001,15001,00001,08001,080025.300
06 apr 20201,10001,16001,00001,05001,050023.900
03 apr 20201,15001,20001,00001,18001,18008.800
02 apr 20201,25001,25001,05001,07001,070035.900
01 apr 20201,68001,68001,18001,25001,250046.400
31 mar 20201,67901,67901,67901,67901,6790-
30 mar 20201,48001,80001,48001,67901,67904.000
27 mar 20201,39001,75001,38001,69001,69003.000
26 mar 20201,75001,75001,75001,75001,7500200
25 mar 20201,75001,75001,75001,75001,7500200
24 mar 20201,60001,75001,40001,75001,75005.600
23 mar 20201,55001,55001,55001,55001,5500-
20 mar 20201,55001,55001,55001,55001,5500200
19 mar 20201,78001,78001,78001,78001,7800-
18 mar 20201,78001,78001,78001,78001,7800-
17 mar 20201,79001,79001,65001,78001,78001.100
16 mar 20201,80001,80001,80001,80001,8000-
13 mar 20201,61001,80001,61001,80001,8000600
12 mar 20201,82001,82001,82001,82001,8200-
11 mar 20201,82001,82001,82001,82001,8200-
10 mar 20201,64001,82001,62001,82001,82002.000
09 mar 20202,01002,05002,01002,05002,05001.600
06 mar 20202,00002,00002,00002,00002,0000100
05 mar 20202,05002,05002,05002,05002,0500-
04 mar 20202,05002,05002,05002,05002,0500-
03 mar 20201,83002,05001,61002,05002,05002.900
02 mar 20202,05002,05001,84002,05002,05002.700
28 feb 20202,15002,15002,15002,15002,15001.400
27 feb 20201,99002,18001,99002,13002,1300600
26 feb 20201,86001,94101,85001,94101,94101.100
25 feb 20202,04002,18001,87502,18002,180012.300
24 feb 20202,18002,20002,13202,13202,1320700
21 feb 20202,12902,12902,05002,05002,0500300
20 feb 20202,02702,12402,02702,05002,05001.400
19 feb 20202,13302,20002,13302,19702,19703.700
18 feb 20202,23702,23702,20002,20002,20002.000
14 feb 20202,12002,31302,06002,20002,20001.300
13 feb 20202,45002,45002,20002,20002,20003.000
12 feb 20202,51902,56402,15002,42502,42507.700
11 feb 20202,26002,62002,25002,48002,480057.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità