Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Solutns Itl Cmn (OP: PSIX )

4.112 +0.188 (+4.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.910 7.000 6.900 7.000 7,501 +0.05(+0.72%)
Jan 30, 2018 6.950 6.950 6.950 6.950 550 -0.05(-0.71%)
Jan 29, 2018 6.950 7.000 6.905 7.000 3,030 +0.02(+0.29%)
Jan 26, 2018 6.965 6.980 6.510 6.980 8,991 -0.01(-0.14%)
Jan 25, 2018 7.010 7.050 6.900 6.990 7,837 -0.06(-0.85%)
Jan 24, 2018 7.250 7.250 7.010 7.050 3,057 -0.10(-1.40%)
Jan 23, 2018 7.600 7.750 7.050 7.150 4,084 -0.25(-3.38%)
Jan 22, 2018 7.800 7.800 7.250 7.400 2,792 -0.60(-7.50%)
Jan 17, 2018 8.000 8.000 8.000 0 -0.35(-4.19%)
Jan 16, 2018 8.000 8.000 8.000 8.350 1,190 +0.74(+9.72%)
Jan 11, 2018 7.610 7.610 7.610 0 +0.11(+1.47%)
Jan 10, 2018 7.500 7.500 7.500 7.500 105 -0.25(-3.23%)
Jan 09, 2018 7.770 7.770 7.010 7.750 8,285 -0.05(-0.64%)
Jan 05, 2018 7.800 7.800 7.800 6 +0.00(+0.00%)
Jan 03, 2018 7.800 7.800 7.800 69 +0.17(+2.30%)
Jan 02, 2018 7.500 7.625 7.500 7.625 500 +0.12(+1.67%)
Dec 29, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 28, 2017 6.700 7.505 6.700 7.500 5,178 +0.80(+11.94%)
Dec 27, 2017 6.700 6.860 6.700 6.700 3,345 +0.00(+0.00%)
Dec 26, 2017 6.250 6.700 6.000 6.700 2,462 +0.25(+3.88%)
Dec 22, 2017 6.250 6.450 6.150 6.450 10,787 +0.10(+1.57%)
Dec 21, 2017 6.420 6.450 6.250 6.350 20,354 -0.09(-1.40%)
Dec 20, 2017 6.500 6.500 6.440 6.440 3,817 -0.06(-0.92%)
Dec 19, 2017 6.700 7.100 6.500 6.500 10,961 +0.00(+0.00%)
Dec 18, 2017 7.200 7.200 5.850 6.500 16,362 -0.80(-10.96%)
Dec 15, 2017 7.100 7.400 7.100 7.300 5,418 +0.00(+0.00%)
Dec 14, 2017 7.030 7.300 6.900 7.300 7,131 +0.30(+4.29%)
Dec 13, 2017 7.175 7.300 7.000 7.000 6,800 -0.05(-0.71%)
Dec 12, 2017 7.275 7.275 7.000 7.050 7,584 -0.20(-2.76%)
Dec 11, 2017 7.350 7.350 7.150 7.250 8,371 -0.16(-2.16%)
Dec 08, 2017 7.410 7.761 7.250 7.410 13,744 +0.31(+4.37%)
Dec 07, 2017 7.480 7.555 6.600 7.100 24,226 -0.40(-5.33%)
Dec 06, 2017 7.500 7.600 7.410 7.500 23,072 -0.50(-6.25%)
Dec 05, 2017 8.170 8.170 6.970 8.000 9,160 -0.20(-2.39%)
Dec 04, 2017 8.180 8.250 8.170 8.196 10,780 +0.04(+0.50%)
Dec 01, 2017 8.450 8.450 8.010 8.155 7,475 -0.35(-4.06%)
Nov 30, 2017 8.850 8.850 8.010 8.500 13,115 -0.10(-1.16%)
Nov 29, 2017 8.750 8.850 8.300 8.600 12,812 -0.30(-3.37%)
Nov 28, 2017 8.750 9.000 8.750 8.900 4,412 -0.85(-8.72%)
Nov 27, 2017 9.760 9.760 9.750 9.750 1,276 +0.00(+0.00%)
Nov 24, 2017 9.750 9.750 9.750 9.750 3,595 +0.00(+0.00%)
Nov 22, 2017 9.300 9.750 9.010 9.750 21,694 +0.26(+2.74%)
Nov 21, 2017 9.740 9.750 9.250 9.490 10,629 -0.01(-0.11%)
Nov 20, 2017 10.00 10.00 9.100 9.500 14,507 -0.40(-4.04%)
Nov 17, 2017 10.00 10.00 9.900 9.900 4,025 +0.00(+0.00%)
Nov 16, 2017 10.00 10.10 9.700 9.900 6,939 -0.10(-1.00%)
Nov 15, 2017 10.12 10.12 9.760 10.00 7,349 -0.12(-1.23%)
Nov 14, 2017 10.30 10.30 8.760 10.12 9,081 -0.18(-1.70%)
Nov 13, 2017 10.20 10.30 10.16 10.30 5,691 +0.00(+0.00%)
Nov 10, 2017 10.30 10.30 10.25 10.30 2,831 +0.05(+0.49%)
Nov 09, 2017 10.25 10.25 10.25 10.25 12,802 +0.00(+0.00%)
Nov 08, 2017 10.00 10.25 9.950 10.25 5,617 +0.10(+0.99%)
Nov 07, 2017 9.470 10.15 9.470 10.15 10,537 +0.15(+1.50%)
Nov 06, 2017 10.07 10.07 9.900 10.00 2,231 +0.00(+0.00%)
Nov 03, 2017 10.00 10.00 9.900 10.00 11,333 +0.00(+0.00%)
Nov 02, 2017 10.00 10.00 9.800 10.00 4,102 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.