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

Power Solutns Itl Cmn (OP: PSIX )

3.925 +0.065 (+1.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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 28, 2023 2.950 2.950 2.950 2.950 150 +0.00(+0.00%)
Apr 27, 2023 2.950 2.950 2.950 2.950 6,351 +0.00(+0.00%)
Apr 26, 2023 2.950 2.950 2.950 2.950 43,869 -0.04(-1.34%)
Apr 25, 2023 3.000 3.200 2.990 2.990 4,168 +0.04(+1.36%)
Apr 21, 2023 2.950 2 -0.05(-1.67%)
Apr 20, 2023 3.000 3.000 3.000 3.000 1,000 +0.05(+1.69%)
Apr 19, 2023 2.990 2.990 2.950 2.950 4,868 -0.04(-1.34%)
Apr 18, 2023 2.929 2.990 2.900 2.990 9,934 +0.09(+3.10%)
Apr 14, 2023 2.900 38 +0.00(+0.00%)
Apr 13, 2023 3.000 3.030 2.900 2.900 10,952 -0.10(-3.33%)
Apr 12, 2023 3.000 3.040 3.000 3.000 3,470 +0.09(+3.09%)
Apr 11, 2023 3.115 3.115 2.910 2.910 5,465 -0.19(-6.13%)
Apr 10, 2023 3.050 3.100 3.050 3.100 7,673 +0.05(+1.64%)
Apr 06, 2023 3.050 3.070 3.000 3.050 2,362 +0.02(+0.66%)
Apr 05, 2023 3.100 3.100 3.000 3.030 4,493 +0.03(+1.00%)
Apr 04, 2023 3.250 3.300 3.000 3.000 55,409 -0.25(-7.69%)
Apr 03, 2023 3.000 3.400 2.900 3.250 52,032 +0.70(+27.45%)
Mar 31, 2023 2.700 2.750 2.550 2.550 3,275 -0.15(-5.56%)
Mar 30, 2023 2.700 2.900 2.700 2.700 2,100 -0.10(-3.57%)
Mar 29, 2023 2.650 2.800 2.650 2.800 1,391 -0.06(-2.10%)
Mar 28, 2023 2.650 2.860 2.650 2.860 600 +0.01(+0.35%)
Mar 27, 2023 2.850 2.850 2.850 2.850 10,000 -0.04(-1.38%)
Mar 24, 2023 2.600 2.890 2.600 2.890 2,585 +0.04(+1.40%)
Mar 23, 2023 2.750 2.850 2.750 2.850 8,674 -0.14(-4.68%)
Mar 22, 2023 2.750 2.990 2.750 2.990 1,204 +0.29(+10.74%)
Mar 21, 2023 2.650 2.712 2.650 2.700 1,900 +0.05(+1.89%)
Mar 20, 2023 2.550 2.650 2.450 2.650 813 +0.40(+17.78%)
Mar 17, 2023 2.260 2.500 2.250 2.250 2,960 +0.00(+0.00%)
Mar 16, 2023 2.550 2.880 2.250 2.250 4,360 -0.45(-16.67%)
Mar 15, 2023 2.550 2.700 2.550 2.700 950 +0.00(+0.00%)
Mar 13, 2023 2.700 35 +0.19(+7.57%)
Mar 10, 2023 2.510 2.800 2.510 2.510 359 -0.29(-10.36%)
Mar 08, 2023 2.800 4 -0.09(-3.11%)
Mar 07, 2023 2.890 2.890 2.890 2.890 100 +0.01(+0.35%)
Mar 06, 2023 2.500 2.890 2.400 2.880 2,791 +0.00(+0.00%)
Mar 03, 2023 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Mar 02, 2023 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Feb 28, 2023 2.880 0 +0.19(+7.06%)
Feb 23, 2023 2.690 0 -0.20(-6.92%)
Feb 22, 2023 2.690 2.890 2.690 2.890 1,373 -0.01(-0.34%)
Feb 21, 2023 2.600 2.950 2.560 2.900 770 -0.06(-2.03%)
Feb 17, 2023 2.560 2.960 2.550 2.960 859 +0.06(+2.07%)
Feb 16, 2023 2.820 2.900 2.500 2.900 4,399 +0.00(+0.00%)
Feb 15, 2023 2.600 2.900 2.500 2.900 1,055 +0.00(+0.00%)
Feb 14, 2023 2.900 2.900 2.900 2.900 2,200 +0.15(+5.45%)
Feb 13, 2023 2.750 2.750 2.750 2.750 159 +0.00(+0.00%)
Feb 10, 2023 2.750 2.750 2.750 2.750 1,000 -0.24(-8.03%)
Feb 09, 2023 2.750 2.990 2.750 2.990 1,156 -0.05(-1.64%)
Feb 08, 2023 2.750 3.040 2.750 3.040 600 +0.04(+1.33%)
Feb 07, 2023 2.750 3.000 2.750 3.000 1,750 +0.01(+0.33%)
Feb 06, 2023 2.760 2.990 2.750 2.990 659 -0.01(-0.33%)
Feb 03, 2023 2.750 3.000 2.750 3.000 767 +0.00(+0.00%)
Feb 02, 2023 2.750 3.000 2.750 3.000 600 +0.01(+0.33%)
Feb 01, 2023 2.760 2.990 2.750 2.990 1,510 -0.01(-0.33%)
Jan 31, 2023 3.000 3.000 3.000 3.000 220 +0.20(+7.14%)
Jan 30, 2023 2.800 3.000 2.800 2.800 1,842 -0.20(-6.67%)
Jan 27, 2023 3.040 3.040 3.000 3.000 6,250 +0.08(+2.74%)
Jan 26, 2023 3.000 3.000 2.920 2.920 560 -0.13(-4.26%)
Jan 25, 2023 2.810 3.050 2.510 3.050 3,906 +0.05(+1.67%)
Jan 24, 2023 2.460 3.040 2.460 3.000 901 -0.05(-1.64%)
Jan 23, 2023 2.950 3.050 2.350 3.050 1,216 +0.05(+1.67%)
Jan 19, 2023 3.000 62 -0.04(-1.32%)
Jan 17, 2023 3.040 26 -0.01(-0.33%)
Jan 12, 2023 3.050 15 +0.05(+1.67%)
Jan 11, 2023 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Jan 10, 2023 3.007 3.025 3.000 3.000 8,360 -0.01(-0.33%)
Jan 09, 2023 3.010 3.010 3.010 3.010 130 +0.01(+0.33%)
Jan 06, 2023 2.938 3.000 2.938 3.000 2,412 +0.00(+0.00%)
Jan 05, 2023 3.000 3.000 3.000 3.000 5,000 -0.01(-0.41%)
Jan 03, 2023 3.013 0 +0.01(+0.42%)
Dec 30, 2022 2.350 3.000 2.163 3.000 3,180 +0.25(+9.09%)
Dec 27, 2022 2.750 0 -0.17(-5.82%)
Dec 23, 2022 2.976 3.010 2.920 2.920 1,750 +0.00(+0.00%)
Dec 21, 2022 2.920 0 -0.03(-1.02%)
Dec 20, 2022 2.950 2.950 2.950 2.950 1,000 -0.05(-1.67%)
Dec 19, 2022 3.000 3.000 3.000 3.000 1,009 -0.39(-11.50%)
Dec 16, 2022 3.390 3.390 3.390 3.390 100 +0.41(+13.57%)
Dec 15, 2022 2.985 2.985 2.985 2.985 100 -0.47(-13.48%)
Dec 12, 2022 3.450 0 +0.05(+1.47%)
Dec 09, 2022 3.000 3.400 3.000 3.400 400 +0.00(+0.00%)
Dec 07, 2022 3.400 40 -0.05(-1.45%)
Dec 06, 2022 3.450 3.450 3.450 3.450 805 -0.03(-0.86%)
Dec 05, 2022 3.090 3.500 3.059 3.480 9,361 +0.40(+12.99%)
Dec 02, 2022 3.000 3.080 3.000 3.080 5,980 +0.08(+2.67%)
Dec 01, 2022 3.000 3.000 3.000 3.000 3,100 +0.00(+0.00%)
Nov 29, 2022 3.000 214 +0.05(+1.69%)
Nov 28, 2022 2.750 3.025 2.750 2.950 15,336 +0.20(+7.27%)
Nov 25, 2022 2.750 2.750 2.750 2.750 151 -0.30(-9.84%)
Nov 23, 2022 3.000 3.080 3.000 3.050 6,620 +0.05(+1.67%)
Nov 22, 2022 2.750 3.030 2.750 3.000 14,800 +0.00(+0.00%)
Nov 21, 2022 3.000 3.050 3.000 3.000 5,619 +0.00(+0.00%)
Nov 18, 2022 2.938 3.000 2.938 3.000 5,547 +0.25(+9.09%)
Nov 17, 2022 3.100 3.100 2.750 2.750 6,666 -0.25(-8.33%)
Nov 16, 2022 2.950 3.000 2.650 3.000 8,242 +0.05(+1.69%)
Nov 15, 2022 1.750 3.060 1.750 2.950 63,728 +1.20(+68.57%)
Nov 11, 2022 1.750 11 -0.19(-9.68%)
Nov 08, 2022 1.938 0 -0.06(-3.12%)
Oct 31, 2022 2.000 50 +0.00(+0.00%)
Oct 28, 2022 2.000 2.000 2.000 2.000 1,534 +0.00(+0.00%)
Oct 27, 2022 2.000 2.000 2.000 2.000 619 +0.18(+9.89%)
Oct 25, 2022 1.820 2 +0.07(+3.99%)
Oct 24, 2022 1.750 6 -0.05(-2.77%)
Oct 21, 2022 1.800 1.800 1.800 1.800 117 -0.15(-7.69%)
Oct 20, 2022 1.950 1.950 1.920 1.950 655 +0.00(+0.00%)
Oct 19, 2022 1.750 1.950 1.750 1.950 900 +0.20(+11.43%)
Oct 18, 2022 1.790 1.790 1.750 1.750 851 -0.19(-9.79%)
Oct 17, 2022 1.700 1.940 1.650 1.940 750 +0.29(+17.58%)
Oct 14, 2022 1.650 1.650 1.650 1.650 425 +0.00(+0.00%)
Oct 12, 2022 1.650 4 +0.15(+10.00%)
Oct 11, 2022 1.500 1.500 1.500 1.500 1,147 +0.00(+0.00%)
Oct 07, 2022 1.500 0 -0.20(-11.76%)
Oct 06, 2022 1.540 1.700 1.500 1.700 13,073 +0.10(+6.25%)
Oct 05, 2022 1.600 1.600 1.400 1.600 22,310 +0.00(+0.00%)
Oct 04, 2022 1.600 1.690 1.600 1.600 25,821 -0.10(-5.88%)
Sep 30, 2022 1.700 0 +0.00(+0.00%)
Sep 29, 2022 1.700 1.700 1.700 1.700 1,159 +0.00(+0.00%)
Sep 27, 2022 1.700 1 +0.00(+0.00%)
Sep 26, 2022 1.600 1.700 1.600 1.700 13,723 +0.00(+0.00%)
Sep 23, 2022 1.650 1.750 1.650 1.700 6,711 -0.26(-13.27%)
Sep 22, 2022 1.960 1.960 1.960 1.960 110 +0.16(+8.89%)
Sep 20, 2022 1.800 30 +0.00(+0.00%)
Sep 19, 2022 1.800 1.800 1.800 1.800 310 -0.19(-9.55%)
Sep 16, 2022 1.990 1.990 1.990 1.990 550 +0.19(+10.56%)
Sep 14, 2022 1.800 25 -0.20(-10.00%)
Sep 12, 2022 2.000 60 +0.20(+11.11%)
Sep 09, 2022 1.800 1.800 1.800 1.800 800 -0.20(-10.00%)
Sep 02, 2022 2.000 0 +0.00(+0.00%)
Sep 01, 2022 2.000 2.020 2.000 2.000 4,105 -0.00(-0.25%)
Aug 30, 2022 2.005 0 +0.14(+7.80%)
Aug 29, 2022 1.860 1.860 1.860 1.860 1,000 +0.06(+3.16%)
Aug 26, 2022 1.800 1.803 1.800 1.803 222 +0.05(+3.03%)
Aug 24, 2022 1.750 122 +0.06(+3.55%)
Aug 23, 2022 1.550 1.690 1.550 1.690 1,624 +0.04(+2.42%)
Aug 22, 2022 1.650 1.650 1.650 1.650 885 -0.07(-4.07%)
Aug 19, 2022 1.810 1.850 1.720 1.720 2,454 -0.30(-14.85%)
Aug 18, 2022 2.020 2.020 2.020 2.020 152 -0.07(-3.35%)
Aug 17, 2022 2.080 2.090 2.080 2.090 1,001 +0.01(+0.48%)
Aug 16, 2022 2.100 2.130 1.880 2.080 1,075 +0.08(+4.26%)
Aug 15, 2022 1.750 2.000 1.650 1.995 79,099 +0.40(+24.69%)
Aug 12, 2022 1.750 1.750 1.600 1.600 700 -0.01(-0.62%)
Aug 11, 2022 1.610 1.610 1.610 1.610 745 +0.01(+0.63%)
Aug 10, 2022 1.600 1.600 1.600 1.600 9,469 +0.28(+21.21%)
Aug 09, 2022 1.250 1.320 1.250 1.320 2,128 +0.07(+5.60%)
Aug 08, 2022 1.420 1.420 1.250 1.250 3,319 -0.21(-14.38%)
Aug 05, 2022 1.420 1.460 1.420 1.460 745 +0.01(+0.69%)
Aug 04, 2022 1.450 1.450 1.450 1.450 584 -0.10(-6.45%)
Aug 03, 2022 1.600 1.600 1.500 1.550 5,044 -0.05(-3.13%)
Aug 02, 2022 1.610 1.650 1.550 1.600 525 -0.15(-8.57%)
Aug 01, 2022 1.550 1.750 1.550 1.750 967 +0.15(+9.37%)
Jul 29, 2022 1.710 1.750 1.600 1.600 3,206 -0.35(-17.95%)
Jul 28, 2022 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Jul 27, 2022 2.000 2.000 2.000 2.000 215 +0.00(+0.00%)
Jul 26, 2022 2.020 2.020 2.000 2.000 5,496 -0.03(-1.48%)
Jul 22, 2022 2.030 0 -0.02(-0.98%)
Jul 20, 2022 2.050 0 +0.05(+2.50%)
Jul 19, 2022 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 18, 2022 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Jul 15, 2022 2.000 2.000 2.000 2.000 1,725 +0.00(+0.00%)
Jul 13, 2022 2.000 0 +0.00(+0.00%)
Jul 08, 2022 2.000 0 +0.00(+0.00%)
Jul 07, 2022 2.000 2.000 2.000 2.000 173 +0.00(+0.00%)
Jul 06, 2022 2.000 2.000 2.000 2.000 1,000 -0.25(-11.11%)
Jul 01, 2022 2.250 0 +0.55(+32.35%)
Jun 29, 2022 1.700 80 -0.55(-24.44%)
Jun 28, 2022 2.250 2.250 2.250 2.250 1,000 +0.54(+31.58%)
Jun 24, 2022 1.710 0 -0.34(-16.59%)
Jun 22, 2022 2.050 0 +0.05(+2.50%)
Jun 17, 2022 2.000 0 +0.25(+14.29%)
Jun 15, 2022 1.750 0 -0.26(-12.94%)
Jun 10, 2022 2.010 0 -0.03(-1.47%)
Jun 09, 2022 2.040 2.040 2.040 2.040 250 -0.06(-2.86%)
Jun 07, 2022 2.100 0 -0.20(-8.70%)
Jun 06, 2022 2.300 2.300 2.300 2.300 500 +0.10(+4.55%)
Jun 01, 2022 2.200 0 +0.00(+0.00%)
May 31, 2022 2.200 2.200 2.200 2.200 575 -0.06(-2.76%)
May 25, 2022 2.263 0 +0.26(+13.13%)
May 20, 2022 2.000 0 +0.45(+29.03%)
May 19, 2022 1.550 1.550 1.550 1.550 100 +0.05(+3.33%)
May 18, 2022 1.750 1.750 1.500 1.500 15,187 -0.17(-10.18%)
May 17, 2022 1.530 1.670 1.530 1.670 321 -0.18(-9.73%)
May 12, 2022 1.850 0 -0.05(-2.63%)
May 10, 2022 1.900 0 -0.10(-5.00%)
May 09, 2022 2.000 2.225 2.000 2.000 5,719 -0.21(-9.50%)
May 06, 2022 2.405 2.405 1.900 2.210 2,205 -0.39(-15.00%)
May 04, 2022 2.600 0 +0.35(+15.56%)
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.