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

Power Solutns Itl Cmn (OP: PSIX )

3.860 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 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 (%)
Dec 31, 2019 6.700 8.000 6.700 7.900 3,000 +1.45(+22.48%)
Dec 30, 2019 4.265 6.450 4.265 6.450 67,263 +2.20(+51.76%)
Dec 27, 2019 4.250 4.250 4.250 4.250 3,300 +0.00(+0.00%)
Dec 26, 2019 4.200 4.290 4.200 4.250 10,365 +0.00(+0.00%)
Dec 24, 2019 4.300 4.500 4.250 4.250 21,600 -0.05(-1.16%)
Dec 23, 2019 4.200 4.300 4.110 4.300 6,584 +0.10(+2.38%)
Dec 20, 2019 4.140 4.890 4.100 4.200 4,500 +0.10(+2.44%)
Dec 19, 2019 4.100 4.150 3.550 4.100 10,449 +0.05(+1.23%)
Dec 18, 2019 4.210 4.260 4.020 4.050 4,040 -0.17(-4.03%)
Dec 17, 2019 4.350 4.350 4.220 4.220 494 -0.29(-6.43%)
Dec 16, 2019 4.750 4.750 4.250 4.510 15,057 -0.29(-6.04%)
Dec 13, 2019 4.810 4.850 4.800 4.800 5,500 -0.02(-0.41%)
Dec 12, 2019 4.830 4.950 4.820 4.820 2,161 -0.08(-1.63%)
Dec 11, 2019 4.900 4.950 4.900 4.900 2,628 +0.07(+1.45%)
Dec 10, 2019 4.850 4.850 4.820 4.830 2,100 +0.00(+0.03%)
Dec 09, 2019 4.980 4.990 4.820 4.829 1,009 -0.06(-1.26%)
Dec 05, 2019 4.890 4.890 4.890 0 -0.10(-2.00%)
Dec 04, 2019 5.025 5.025 4.860 4.990 7,366 -0.01(-0.20%)
Dec 03, 2019 5.050 5.050 5.000 5.000 8,481 +0.00(+0.00%)
Dec 02, 2019 5.050 5.050 5.000 5.000 2,120 +0.09(+1.83%)
Nov 27, 2019 4.910 4.910 4.910 0 -0.10(-2.00%)
Nov 26, 2019 5.100 5.100 5.000 5.010 16,010 -0.04(-0.79%)
Nov 25, 2019 5.375 5.500 4.920 5.050 8,273 -0.35(-6.48%)
Nov 22, 2019 5.700 5.700 5.400 5.400 7,200 -0.50(-8.47%)
Nov 21, 2019 5.900 5.900 5.900 68 +0.00(+0.00%)
Nov 20, 2019 5.950 5.950 5.520 5.900 12,133 +0.00(+0.00%)
Nov 19, 2019 5.900 5.950 5.900 5.900 20,188 +0.00(+0.00%)
Nov 18, 2019 6.000 6.010 5.900 5.900 5,618 -0.10(-1.67%)
Nov 15, 2019 6.010 6.010 6.000 6.000 5,000 -0.30(-4.76%)
Nov 13, 2019 6.300 6.300 6.300 0 -0.05(-0.79%)
Nov 12, 2019 6.240 6.350 6.240 6.350 2,500 +0.45(+7.63%)
Nov 11, 2019 6.000 6.050 5.900 5.900 6,342 -0.10(-1.67%)
Nov 08, 2019 6.050 6.050 6.000 6.000 5,200 -0.05(-0.83%)
Nov 07, 2019 6.050 6.050 6.050 66 +0.00(+0.00%)
Nov 05, 2019 6.050 6.050 6.050 0 -0.14(-2.26%)
Nov 04, 2019 6.250 6.250 6.190 6.190 900 +0.19(+3.17%)
Oct 31, 2019 6.000 6.000 6.000 0 -0.10(-1.64%)
Oct 30, 2019 6.400 6.400 6.100 6.100 300 +0.10(+1.67%)
Oct 29, 2019 5.600 6.100 5.600 6.000 28,385 +0.00(+0.00%)
Oct 28, 2019 6.000 6.000 6.000 6.000 3,200 +0.00(+0.00%)
Oct 25, 2019 6.000 6.000 6.000 6.000 5,000 +0.00(+0.00%)
Oct 24, 2019 6.000 6.000 6.000 6.000 5,000 +0.00(+0.00%)
Oct 23, 2019 6.500 6.500 5.500 6.000 11,100 +0.20(+3.45%)
Oct 22, 2019 6.500 6.500 5.500 5.800 1,385 -0.70(-10.77%)
Oct 21, 2019 6.700 6.700 6.500 6.500 765 -0.20(-2.99%)
Oct 18, 2019 6.750 6.750 6.700 6.700 4,500 -0.01(-0.15%)
Oct 17, 2019 6.710 6.710 6.605 6.710 1,200 -0.08(-1.18%)
Oct 16, 2019 6.790 6.790 6.790 6.790 213 -0.01(-0.15%)
Oct 15, 2019 6.900 6.900 6.790 6.800 526 -0.20(-2.86%)
Oct 11, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 10, 2019 7.000 7.000 7.000 35 +0.00(+0.00%)
Oct 09, 2019 7.000 7.000 7.000 66 +0.00(+0.00%)
Oct 08, 2019 7.100 7.100 6.850 7.000 5,300 +0.00(+0.00%)
Oct 07, 2019 7.000 7.100 6.950 7.000 25,064 +0.15(+2.19%)
Oct 03, 2019 6.850 6.850 6.850 0 +0.00(+0.00%)
Oct 02, 2019 7.000 7.000 6.850 6.850 3,100 -0.25(-3.52%)
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.