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 (%)
Apr 29, 2022 2.500 3 +0.00(+0.00%)
Apr 27, 2022 2.500 0 -0.30(-10.71%)
Apr 26, 2022 2.800 2.800 2.550 2.800 1,100 +0.45(+19.15%)
Apr 22, 2022 2.350 0 -0.55(-18.97%)
Apr 21, 2022 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
Apr 19, 2022 2.900 0 +0.10(+3.57%)
Apr 14, 2022 2.800 64 +0.60(+27.27%)
Apr 13, 2022 2.650 2.650 2.200 2.200 12,101 -0.46(-17.29%)
Apr 11, 2022 2.660 18 -0.09(-3.27%)
Apr 07, 2022 2.750 0 -0.15(-5.17%)
Apr 06, 2022 2.750 2.900 2.750 2.900 1,409 -0.09(-3.01%)
Apr 05, 2022 3.050 3.100 2.700 2.990 2,775 +0.04(+1.36%)
Apr 04, 2022 2.800 3.000 2.800 2.950 4,408 +0.05(+1.72%)
Apr 01, 2022 3.130 3.130 2.900 2.900 9,868 -0.23(-7.35%)
Mar 31, 2022 3.000 3.130 2.990 3.130 3,925 +0.14(+4.68%)
Mar 30, 2022 2.900 2.990 2.900 2.990 284 +0.09(+3.10%)
Mar 29, 2022 2.900 2.960 2.900 2.900 1,400 +0.00(+0.00%)
Mar 28, 2022 2.990 2.990 2.900 2.900 700 -0.10(-3.33%)
Mar 25, 2022 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Mar 24, 2022 2.950 3.000 2.950 3.000 371 +0.10(+3.45%)
Mar 21, 2022 2.900 10 +0.26(+9.85%)
Mar 18, 2022 2.640 2.640 2.640 2.640 2,960 +0.00(+0.00%)
Mar 17, 2022 2.640 2.640 2.640 2.640 200 -0.05(-1.86%)
Mar 16, 2022 2.850 2.850 2.690 2.690 1,186 -0.20(-6.92%)
Mar 15, 2022 2.910 2.910 2.600 2.890 8,138 -0.11(-3.67%)
Mar 14, 2022 3.000 3.000 3.000 3.000 101 +0.00(+0.00%)
Mar 11, 2022 3.000 3.000 3.000 3.000 700 +0.05(+1.69%)
Mar 10, 2022 2.990 3.150 2.950 2.950 3,319 -0.05(-1.67%)
Mar 09, 2022 2.875 3.000 2.875 3.000 2,927 +0.20(+7.14%)
Mar 08, 2022 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Mar 07, 2022 2.800 2.800 2.800 2.800 111 +0.00(+0.00%)
Mar 04, 2022 2.800 2.800 2.800 2.800 181 -0.17(-5.72%)
Mar 02, 2022 2.970 50 +0.17(+6.07%)
Mar 01, 2022 2.800 2.800 2.800 2.800 1,799 -0.19(-6.35%)
Feb 25, 2022 2.990 0 +0.24(+8.73%)
Feb 23, 2022 2.750 0 -0.05(-1.79%)
Feb 22, 2022 2.800 2.800 2.800 2.800 200 -0.19(-6.35%)
Feb 18, 2022 2.990 0 +0.00(+0.00%)
Feb 16, 2022 2.990 0 +0.00(+0.00%)
Feb 14, 2022 2.990 0 +0.00(+0.00%)
Feb 11, 2022 2.990 2.990 2.990 2.990 1,710 -0.00(-0.00%)
Feb 10, 2022 2.990 2.990 2.990 2.990 103 +0.00(+0.00%)
Feb 09, 2022 2.990 2.990 2.990 2.990 100 -0.01(-0.33%)
Feb 08, 2022 2.750 3.000 2.750 3.000 300 +0.01(+0.33%)
Feb 07, 2022 3.050 3.050 2.750 2.990 1,631 +0.00(+0.00%)
Feb 02, 2022 3.035 3.035 2.990 2.990 400 -0.09(-2.92%)
Feb 01, 2022 2.800 3.080 2.750 3.080 7,655 +0.08(+2.67%)
Jan 31, 2022 2.990 3.000 2.500 3.000 2,050 +0.00(+0.00%)
Jan 27, 2022 3.000 12 +0.00(+0.00%)
Jan 26, 2022 3.000 3.000 3.000 3.000 500 +0.35(+13.21%)
Jan 25, 2022 2.650 2.650 2.650 2.650 238 -0.41(-13.40%)
Jan 24, 2022 3.060 3.060 3.060 3.060 100 -0.03(-0.97%)
Jan 21, 2022 2.800 3.090 2.800 3.090 590 +0.29(+10.36%)
Jan 20, 2022 2.800 3.090 2.800 2.800 1,100 -0.29(-9.39%)
Jan 18, 2022 3.090 0 +0.04(+1.48%)
Jan 13, 2022 3.045 0 +0.04(+1.50%)
Jan 12, 2022 3.000 3.000 3.000 3.000 100 +0.01(+0.33%)
Jan 11, 2022 3.000 3.090 2.500 2.990 3,202 -0.01(-0.33%)
Jan 10, 2022 3.040 3.040 3.000 3.000 300 -0.04(-1.32%)
Jan 07, 2022 2.850 3.040 2.850 3.040 1,000 -0.01(-0.33%)
Jan 05, 2022 3.050 3.050 3.050 0 -0.04(-1.29%)
Jan 04, 2022 3.100 3.100 3.090 3.090 2,284 +0.09(+3.00%)
Dec 31, 2021 3.000 3.000 3.000 78 +0.61(+25.52%)
Dec 30, 2021 2.390 2.390 2.100 2.390 20,613 +0.14(+6.22%)
Dec 29, 2021 2.680 2.680 2.150 2.250 12,389 -0.13(-5.46%)
Dec 28, 2021 2.635 2.700 2.380 2.380 8,424 -0.32(-11.85%)
Dec 27, 2021 3.038 3.160 2.600 2.700 7,544 -0.25(-8.47%)
Dec 23, 2021 2.900 2.950 2.810 2.950 7,989 -0.18(-5.75%)
Dec 22, 2021 3.060 3.200 3.050 3.130 12,295 -0.07(-2.19%)
Dec 21, 2021 3.200 3.200 3.100 3.200 9,919 -0.05(-1.54%)
Dec 20, 2021 3.990 3.990 2.650 3.250 10,840 -0.55(-14.47%)
Dec 17, 2021 3.990 3.990 3.450 3.800 1,761 -0.19(-4.76%)
Dec 16, 2021 3.340 3.990 3.340 3.990 1,900 +0.65(+19.46%)
Dec 15, 2021 3.000 3.400 3.000 3.340 1,111 +0.13(+4.05%)
Dec 14, 2021 3.500 3.850 3.210 3.210 980 -0.29(-8.29%)
Dec 13, 2021 3.990 4.000 2.240 3.500 8,927 -0.49(-12.28%)
Dec 10, 2021 3.990 3.990 3.700 3.990 1,500 +0.49(+14.00%)
Dec 09, 2021 3.900 3.990 3.500 3.500 6,745 +0.01(+0.29%)
Dec 08, 2021 3.970 3.970 3.060 3.490 3,558 -0.47(-11.87%)
Dec 07, 2021 3.550 3.970 3.350 3.960 4,091 +0.42(+11.86%)
Dec 06, 2021 3.250 3.850 2.000 3.540 21,859 +0.53(+17.61%)
Dec 03, 2021 3.600 3.600 2.900 3.010 16,332 -0.99(-24.75%)
Dec 02, 2021 3.775 4.000 3.775 4.000 286 +0.45(+12.68%)
Dec 01, 2021 3.900 4.065 3.050 3.550 5,900 -0.65(-15.48%)
Nov 30, 2021 4.200 4.200 4.200 4.200 101 +0.15(+3.70%)
Nov 29, 2021 3.850 4.050 3.650 4.050 876 +0.05(+1.25%)
Nov 24, 2021 4.000 4.000 4.000 50 +0.39(+10.80%)
Nov 23, 2021 3.910 3.910 3.570 3.610 4,236 -0.14(-3.73%)
Nov 22, 2021 4.100 4.100 3.030 3.750 8,305 -0.63(-14.38%)
Nov 19, 2021 4.020 4.380 3.850 4.380 1,300 +0.00(+0.00%)
Nov 18, 2021 4.200 4.380 4.010 4.380 500 -0.01(-0.23%)
Nov 17, 2021 4.274 4.390 4.000 4.390 700 +0.00(+0.00%)
Nov 16, 2021 4.110 4.480 3.850 4.390 3,057 -0.09(-2.01%)
Nov 15, 2021 4.480 4.480 4.010 4.480 963 +0.01(+0.11%)
Nov 11, 2021 4.475 4.475 4.475 0 +0.22(+5.29%)
Nov 10, 2021 4.150 4.250 4.250 821 +0.10(+2.41%)
Nov 09, 2021 4.350 4.350 4.000 4.150 2,658 -0.35(-7.78%)
Nov 08, 2021 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
Nov 05, 2021 4.500 4.500 4.317 4.500 7,200 +0.00(+0.00%)
Nov 04, 2021 4.500 4.500 4.500 4.500 10,102 +0.15(+3.45%)
Nov 03, 2021 4.200 4.350 4.150 4.350 4,571 +0.10(+2.35%)
Nov 02, 2021 4.250 4.250 4.250 4.250 125 -0.10(-2.30%)
Nov 01, 2021 4.350 4.350 4.350 4.350 100 +0.05(+1.16%)
Oct 28, 2021 4.300 4.300 4.300 54 +0.03(+0.70%)
Oct 27, 2021 4.400 4.400 4.140 4.270 440 -0.06(-1.27%)
Oct 26, 2021 4.450 4.450 4.325 4.325 630 +0.17(+4.22%)
Oct 25, 2021 4.490 4.500 4.150 4.150 5,476 -0.34(-7.57%)
Oct 22, 2021 4.010 4.490 4.010 4.490 1,110 -0.01(-0.22%)
Oct 21, 2021 4.250 4.500 4.250 4.500 9,122 +0.30(+7.14%)
Oct 20, 2021 4.250 4.250 4.200 4.200 7,346 +0.00(+0.00%)
Oct 19, 2021 4.200 4.200 4.200 4.200 348 +0.20(+5.00%)
Oct 18, 2021 4.000 4.000 4.000 4.000 2,010 +0.00(+0.00%)
Oct 15, 2021 4.225 4.400 4.000 4.000 2,441 -0.50(-11.11%)
Oct 14, 2021 4.200 4.500 4.150 4.500 2,840 +0.25(+5.88%)
Oct 13, 2021 4.500 4.500 4.250 4.250 400 +0.15(+3.66%)
Oct 12, 2021 4.200 4.400 4.020 4.100 2,210 -0.38(-8.48%)
Oct 11, 2021 4.550 4.550 4.480 4.480 2,173 -0.07(-1.54%)
Oct 08, 2021 4.030 4.550 4.030 4.550 1,399 +0.00(+0.00%)
Oct 07, 2021 4.550 4.550 4.550 4.550 602 +0.00(+0.00%)
Oct 05, 2021 4.550 4.550 4.550 0 +0.00(+0.00%)
Oct 04, 2021 4.550 4.550 4.550 4.550 583 -0.08(-1.62%)
Oct 01, 2021 3.950 4.900 3.950 4.625 1,100 +0.62(+15.62%)
Sep 30, 2021 4.500 4.500 4.000 4.000 800 -0.10(-2.44%)
Sep 29, 2021 4.500 4.500 4.100 4.100 700 -0.10(-2.38%)
Sep 28, 2021 4.200 4.200 4.200 4.200 1,890 -0.30(-6.67%)
Sep 27, 2021 4.300 4.500 4.300 4.500 801 +0.00(+0.00%)
Sep 23, 2021 4.500 4.500 4.500 1 +0.00(+0.00%)
Sep 22, 2021 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Sep 20, 2021 4.500 4.500 4.500 99 +0.08(+1.69%)
Sep 17, 2021 4.550 4.550 4.425 4.425 1,863 -0.25(-5.25%)
Sep 16, 2021 4.490 4.670 4.490 4.670 943 +0.42(+9.88%)
Sep 15, 2021 4.440 4.440 4.250 4.250 200 -0.08(-1.73%)
Sep 14, 2021 4.600 4.650 4.325 4.325 3,630 -0.42(-8.95%)
Sep 13, 2021 4.750 4.800 4.500 4.750 3,446 -0.10(-2.06%)
Sep 10, 2021 4.850 4.850 4.850 4.850 165 -0.05(-1.02%)
Sep 09, 2021 4.850 5.100 4.850 4.900 5,174 -0.05(-1.01%)
Sep 08, 2021 5.100 5.100 4.950 4.950 512 -0.15(-2.94%)
Sep 07, 2021 4.950 5.100 4.950 5.100 5,887 +0.20(+4.08%)
Sep 03, 2021 4.900 4.900 4.900 4.900 2,483 -0.15(-2.97%)
Sep 02, 2021 4.910 5.050 4.910 5.050 10,931 +0.00(+0.00%)
Sep 01, 2021 5.000 5.050 5.000 5.050 11,049 +0.05(+1.00%)
Aug 31, 2021 5.000 5.000 4.910 5.000 22,596 +0.10(+2.04%)
Aug 30, 2021 5.000 5.000 4.900 4.900 935 -0.10(-2.00%)
Aug 27, 2021 5.250 5.250 5.000 5.000 4,455 -0.13(-2.63%)
Aug 26, 2021 5.000 5.135 5.000 5.135 4,942 -0.17(-3.11%)
Aug 25, 2021 5.300 5.400 5.000 5.300 2,948 -0.15(-2.75%)
Aug 24, 2021 4.800 5.450 4.500 5.450 1,210 +0.15(+2.83%)
Aug 23, 2021 5.500 5.500 5.300 5.300 448 -0.40(-7.02%)
Aug 20, 2021 5.700 5.700 5.500 5.700 300 +0.40(+7.55%)
Aug 19, 2021 5.000 5.300 4.950 5.300 1,332 +0.25(+4.95%)
Aug 18, 2021 4.950 5.050 4.950 5.050 363 +0.05(+1.00%)
Aug 17, 2021 5.150 5.250 4.900 5.000 15,833 -0.10(-1.96%)
Aug 16, 2021 5.650 5.650 5.100 5.100 302 -0.50(-8.93%)
Aug 13, 2021 5.800 5.800 5.600 5.600 2,250 -0.10(-1.75%)
Aug 12, 2021 5.390 6.000 5.390 5.700 2,722 +0.58(+11.33%)
Aug 11, 2021 5.120 5.120 5.120 5.120 100 +0.09(+1.84%)
Aug 10, 2021 5.100 5.100 5.000 5.027 3,316 -0.11(-2.19%)
Aug 09, 2021 5.150 5.150 5.140 5.140 2,116 +0.01(+0.29%)
Aug 06, 2021 5.500 5.500 5.125 5.125 500 +0.04(+0.89%)
Aug 05, 2021 5.900 5.900 5.010 5.080 9,080 -0.12(-2.31%)
Aug 04, 2021 5.250 7.000 5.000 5.200 71,702 +0.20(+4.00%)
Aug 03, 2021 6.800 6.800 4.500 5.000 10,860 -2.00(-28.57%)
Aug 02, 2021 7.000 7.490 7.000 7.000 1,023 -0.50(-6.67%)
Jul 29, 2021 7.500 7.500 7.500 10 -0.50(-6.25%)
Jul 28, 2021 7.300 8.000 7.300 8.000 8,903 +0.01(+0.13%)
Jul 27, 2021 8.000 8.000 7.400 7.990 20,869 +0.24(+3.10%)
Jul 26, 2021 7.750 7.750 7.750 7.750 2,200 +0.35(+4.73%)
Jul 23, 2021 7.000 7.400 7.000 7.400 2,401 +0.05(+0.68%)
Jul 22, 2021 7.200 7.350 7.200 7.350 3,025 +0.25(+3.52%)
Jul 21, 2021 7.400 7.400 7.000 7.100 750 +0.10(+1.43%)
Jul 20, 2021 6.980 7.600 6.980 7.000 9,921 +0.60(+9.37%)
Jul 19, 2021 6.190 7.150 5.270 6.400 7,932 +0.32(+5.26%)
Jul 16, 2021 5.260 6.290 5.260 6.080 3,366 -1.02(-14.37%)
Jul 15, 2021 6.950 7.100 6.510 7.100 15,163 +0.40(+5.97%)
Jul 14, 2021 6.500 6.800 6.500 6.700 1,807 +0.45(+7.20%)
Jul 13, 2021 6.250 6.500 6.250 6.250 12,039 +0.09(+1.46%)
Jul 12, 2021 6.200 6.200 6.160 6.160 2,150 +0.06(+0.98%)
Jul 09, 2021 6.100 6.200 6.100 6.100 8,551 +0.09(+1.50%)
Jul 08, 2021 6.010 6.010 6.010 6.010 1,250 -0.09(-1.48%)
Jul 07, 2021 6.000 6.200 6.000 6.100 3,382 -0.10(-1.61%)
Jul 06, 2021 5.750 6.200 5.750 6.200 2,755 +0.45(+7.83%)
Jul 02, 2021 5.980 6.150 5.500 5.750 4,155 -0.35(-5.74%)
Jun 30, 2021 6.100 6.100 6.100 0 +0.11(+1.84%)
Jun 29, 2021 5.710 5.990 5.510 5.990 5,520 +0.05(+0.84%)
Jun 28, 2021 5.900 6.100 5.800 5.940 8,944 +0.34(+6.07%)
Jun 25, 2021 5.220 5.600 5.220 5.600 3,660 +0.60(+12.00%)
Jun 24, 2021 4.900 5.600 4.400 5.000 19,379 +0.20(+4.17%)
Jun 23, 2021 4.500 4.800 4.500 4.800 9,295 +0.54(+12.68%)
Jun 22, 2021 4.200 4.500 4.200 4.260 9,887 -0.04(-0.93%)
Jun 21, 2021 3.800 4.400 3.800 4.300 19,830 +0.50(+13.16%)
Jun 18, 2021 3.800 3.800 3.800 3.800 1,634 +0.05(+1.33%)
Jun 17, 2021 4.010 4.090 3.750 3.750 11,348 -0.34(-8.31%)
Jun 16, 2021 4.090 4.090 4.090 4.090 2,508 +0.12(+3.02%)
Jun 15, 2021 3.950 4.090 3.940 3.970 3,953 -0.23(-5.48%)
Jun 14, 2021 4.250 4.250 3.950 4.200 875 +0.05(+1.20%)
Jun 11, 2021 4.072 4.300 4.072 4.150 16,267 +0.10(+2.47%)
Jun 10, 2021 4.100 4.100 3.910 4.050 16,089 -0.15(-3.57%)
Jun 09, 2021 4.050 4.200 3.950 4.200 17,578 -0.25(-5.62%)
Jun 08, 2021 4.450 4.450 4.223 4.450 510 +0.15(+3.49%)
Jun 07, 2021 4.600 4.900 3.950 4.300 46,686 -0.40(-8.51%)
Jun 04, 2021 4.850 4.850 4.700 4.700 565 -0.10(-2.08%)
Jun 03, 2021 4.350 5.000 4.200 4.800 2,313 +0.00(+0.00%)
Jun 02, 2021 4.800 4.800 4.800 4.800 410 +0.00(+0.00%)
Jun 01, 2021 4.990 4.990 4.800 4.800 1,028 +0.00(+0.00%)
May 28, 2021 4.710 4.990 4.710 4.800 822 +0.10(+2.13%)
May 27, 2021 5.000 5.000 4.700 4.700 1,300 -0.05(-1.05%)
May 25, 2021 4.750 4.750 4.750 7 +0.00(+0.00%)
May 24, 2021 4.960 5.000 4.400 4.750 5,333 +0.54(+12.83%)
May 21, 2021 4.550 5.500 4.200 4.210 16,320 +0.21(+5.25%)
May 20, 2021 4.750 5.000 4.000 4.000 8,718 -1.00(-20.00%)
May 19, 2021 5.400 5.750 4.350 5.000 19,808 +0.00(+0.00%)
May 18, 2021 4.750 5.600 4.600 5.000 2,479 -0.50(-9.09%)
May 17, 2021 5.390 5.500 4.600 5.500 16,400 -0.10(-1.79%)
May 14, 2021 5.600 5.700 5.600 5.600 215 +0.00(+0.00%)
May 13, 2021 5.050 5.900 5.050 5.600 7,365 -0.30(-5.08%)
May 12, 2021 5.900 6.050 5.900 5.900 700 -0.30(-4.84%)
May 11, 2021 5.860 6.200 5.860 6.200 12,200 +0.60(+10.71%)
May 10, 2021 5.500 6.500 5.500 5.600 10,955 -0.50(-8.20%)
May 07, 2021 6.150 6.200 6.100 6.100 300 -0.05(-0.81%)
May 06, 2021 6.100 6.150 6.010 6.150 1,349 +0.00(+0.00%)
May 05, 2021 6.200 6.200 6.150 6.150 5,224 +0.00(+0.00%)
May 04, 2021 6.875 6.890 6.000 6.150 5,554 -0.75(-10.87%)
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.