Italia markets close in 5 hours 16 minutes

Pioneer Power Solutions, Inc. (PPSI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
9,09-0,51 (-5,31%)
Alla chiusura: 4:00PM EST

8,65 -0,44 (-4,84%)
Before hours: 6:07AM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20219,619,988,619,099,091.423.900
25 gen 202110,1011,508,369,609,604.125.900
22 gen 20217,1010,056,899,009,0011.667.100
21 gen 20216,098,276,097,267,266.392.300
20 gen 20216,757,035,576,076,072.589.800
19 gen 20216,326,815,886,716,713.822.400
15 gen 20215,586,965,446,186,189.254.500
14 gen 20215,105,535,085,335,332.246.000
13 gen 20214,905,654,885,025,021.284.600
12 gen 20214,405,354,405,255,251.805.700
11 gen 20214,314,544,294,374,37399.000
08 gen 20214,674,674,254,464,461.086.700
07 gen 20214,264,764,144,664,661.445.500
06 gen 20214,294,444,064,144,141.394.000
05 gen 20213,954,053,843,983,982.680.300
04 gen 20213,833,983,733,963,96334.600
31 dic 20203,923,923,723,873,87311.800
30 dic 20204,034,053,863,923,92381.200
29 dic 20204,164,173,853,963,96457.700
28 dic 20204,304,354,144,214,21291.300
24 dic 20204,514,534,204,284,28287.400
23 dic 20204,704,984,454,534,53871.400
22 dic 20204,304,734,124,614,612.012.500
21 dic 20204,014,213,974,174,17723.700
18 dic 20203,964,073,914,014,01364.600
17 dic 20204,134,173,823,943,94828.900
16 dic 20204,204,213,904,134,13444.700
15 dic 20203,804,383,754,214,211.363.300
14 dic 20203,973,983,713,813,81419.700
11 dic 20203,954,003,763,883,88520.700
10 dic 20204,194,253,943,993,991.183.200
09 dic 20204,254,423,803,813,811.151.800
08 dic 20204,704,944,224,344,341.273.700
07 dic 20204,094,913,894,704,703.691.400
04 dic 20205,016,164,344,404,40118.119.200
03 dic 20203,593,643,403,543,54348.000
02 dic 20203,343,623,193,563,56449.800
01 dic 20203,813,893,473,503,50404.200
30 nov 20204,194,213,453,773,771.173.600
27 nov 20204,304,444,054,134,13488.900
25 nov 20204,244,704,124,234,231.000.700
24 nov 20205,125,124,164,324,322.123.000
23 nov 20204,085,454,085,275,274.942.300
20 nov 20203,634,353,583,913,912.418.500
19 nov 20203,483,693,303,573,571.228.200
18 nov 20203,703,743,353,433,431.228.200
17 nov 20203,563,783,313,743,742.384.400
16 nov 20203,024,483,024,294,2912.071.800
13 nov 20202,903,252,792,952,953.943.600
12 nov 20202,692,842,582,792,791.404.300
11 nov 20202,572,642,462,632,63350.400
10 nov 20202,602,642,472,552,55311.600
09 nov 20202,742,752,552,612,61831.400
06 nov 20202,682,712,582,622,62296.100
05 nov 20202,882,882,602,752,75355.500
04 nov 20202,722,742,522,522,52338.800
03 nov 20202,792,802,702,742,74181.500
02 nov 20202,842,952,792,822,82288.100
30 ott 20202,702,902,582,862,86904.700
29 ott 20202,733,192,662,942,946.412.800
28 ott 20202,562,632,342,572,57737.100
27 ott 20202,652,752,622,642,64315.900
26 ott 20202,802,862,592,622,62401.300
23 ott 20202,852,972,802,832,83310.000
22 ott 20202,932,962,802,872,87495.500
21 ott 20202,803,182,773,123,121.512.100
20 ott 20202,704,292,703,153,1515.019.400
19 ott 20203,143,162,622,632,63869.100
16 ott 20203,183,273,023,093,09791.600
15 ott 20203,093,453,033,253,251.641.100
14 ott 20203,463,743,173,183,181.770.800
13 ott 20204,024,023,383,413,411.704.500
12 ott 20204,424,744,004,024,021.683.200
09 ott 20205,155,494,214,484,483.576.200
08 ott 20205,826,005,145,155,156.054.500
07 ott 20205,557,414,846,896,8942.385.100
06 ott 20203,329,432,904,804,80321.675.900
05 ott 20201,481,751,471,571,57943.500
02 ott 20201,401,581,331,481,48364.300
01 ott 20201,521,601,451,451,45230.600
30 set 20201,521,661,501,541,54335.100
29 set 20201,591,591,461,561,56572.700
28 set 20201,591,761,501,641,641.867.000
25 set 20202,002,581,501,591,598.771.400
24 set 20201,392,151,381,831,839.428.900
23 set 20201,361,891,291,301,302.798.400
22 set 20201,361,371,261,371,37172.000
21 set 20201,331,381,281,301,30162.700
18 set 20201,351,531,311,391,39900.200
17 set 20201,311,421,231,361,36454.700
16 set 20201,411,441,311,321,32280.900
15 set 20201,451,451,361,381,38440.200
14 set 20201,361,531,301,411,41871.500
11 set 20201,361,401,301,311,3165.400
10 set 20201,341,391,311,381,38104.400
09 set 20201,291,381,281,351,35110.800
08 set 20201,401,451,271,361,36203.100
04 set 20201,431,501,381,391,39102.300
03 set 20201,431,461,381,451,45153.200
02 set 20201,431,471,381,461,46203.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...