PPSI - Pioneer Power Solutions, Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20195,595,595,595,595,59100
18 lug 20195,685,685,505,595,597.200
17 lug 20195,505,665,505,645,642.000
16 lug 20195,635,665,435,625,6212.900
15 lug 20195,575,615,565,615,612.600
12 lug 20195,605,605,555,555,554.300
11 lug 20195,635,755,605,635,633.600
10 lug 20195,605,705,605,655,654.900
09 lug 20195,635,655,605,655,654.900
08 lug 20195,525,755,515,605,6012.500
05 lug 20195,535,705,535,605,606.200
03 lug 20195,505,755,505,585,5811.100
02 lug 20195,645,875,525,855,8537.500
01 lug 20196,006,765,405,645,64671.600
28 giu 20194,894,894,724,754,754.200
27 giu 20195,155,154,734,734,737.400
26 giu 20194,885,054,854,854,854.000
25 giu 20194,915,094,915,095,09900
24 giu 20194,675,114,675,105,10700
21 giu 20194,915,074,734,734,731.200
20 giu 20195,085,154,664,814,814.900
19 giu 20194,775,204,655,205,2010.700
18 giu 20194,664,904,664,904,90200
17 giu 20194,804,974,804,944,942.000
14 giu 20194,954,954,624,834,831.200
13 giu 20194,954,954,954,954,95600
12 giu 20194,964,964,964,964,962.200
11 giu 20194,664,984,664,964,961.000
10 giu 20194,875,034,704,864,8615.500
07 giu 20194,925,004,905,005,001.500
06 giu 20195,005,104,935,105,1034.700
05 giu 20195,005,004,905,005,0017.500
04 giu 20195,215,215,215,215,21100
03 giu 20195,105,215,105,215,2110.300
31 mag 20195,055,055,055,055,05100
30 mag 20195,035,105,035,055,059.400
29 mag 20195,045,045,005,015,011.800
28 mag 20195,045,045,045,045,04100
24 mag 20195,045,045,045,045,04100
23 mag 20195,105,225,045,045,0410.600
22 mag 20195,115,155,115,155,15600
21 mag 20195,305,615,105,105,106.800
20 mag 20195,175,205,085,165,1613.900
17 mag 20195,255,255,105,105,105.500
16 mag 20195,135,135,135,135,13100
15 mag 20195,005,235,005,015,0114.200
14 mag 20195,075,154,954,954,9513.700
13 mag 20195,205,255,145,145,145.600
10 mag 20195,205,205,205,205,20500
09 mag 20195,175,205,175,205,204.300
08 mag 20195,175,175,095,155,155.200
07 mag 20195,175,195,175,195,19700
06 mag 20195,195,195,045,045,041.400
03 mag 20195,205,205,015,015,011.300
02 mag 20195,045,045,045,045,04100
01 mag 20195,045,045,045,045,04200
30 apr 20195,175,175,175,175,171.300
29 apr 20195,245,255,035,035,0311.700
26 apr 20195,265,265,215,215,211.000
25 apr 20195,255,275,255,275,271.000
24 apr 20195,435,435,435,435,43400
23 apr 20195,405,405,245,385,382.100
22 apr 20195,255,365,255,365,361.600
18 apr 20195,205,555,155,255,2554.700
17 apr 20195,255,485,055,055,0525.200
16 apr 20195,105,255,005,255,2512.000
15 apr 20195,065,095,065,095,09300
12 apr 20195,005,224,855,005,0034.700
11 apr 20194,985,004,885,005,003.600
10 apr 20195,035,105,005,015,012.400
09 apr 20195,125,125,125,125,12100
08 apr 20195,065,244,995,125,123.600
05 apr 20195,055,254,995,035,038.000
04 apr 20195,265,815,125,125,1231.300
03 apr 20195,255,275,245,255,2547.300
02 apr 20195,155,155,055,155,155.200
01 apr 20194,955,244,955,055,0510.900
29 mar 20195,005,004,864,864,86800
28 mar 20194,934,934,934,934,93100
27 mar 20194,934,934,934,934,93100
26 mar 20194,874,934,854,934,931.500
25 mar 20195,155,154,874,904,901.000
22 mar 20194,894,904,854,854,852.800
21 mar 20194,875,094,874,884,881.300
20 mar 20194,965,114,955,045,0418.000
19 mar 20195,005,404,955,055,0512.000
18 mar 20194,924,944,904,934,939.600
15 mar 20194,965,014,904,904,90800
14 mar 20195,055,184,874,874,871.200
13 mar 20195,125,194,904,904,907.000
12 mar 20195,035,084,934,934,932.800
11 mar 20194,975,084,924,984,9866.100
08 mar 20195,385,385,065,065,06800
07 mar 20195,295,295,295,295,29100
06 mar 20195,435,435,295,295,29500
05 mar 20195,165,165,165,165,16100
04 mar 20195,165,165,165,165,16100
01 mar 20195,165,165,165,165,16200
28 feb 20195,475,475,025,235,2310.600
27 feb 20195,045,045,045,045,04100
*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