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

Power Solutns Itl Cmn (OP: PSIX )

3.936 +0.076 (+1.98%)
Streaming Delayed Price Updated: 12:47 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 (%)
Jul 31, 2020 3.950 3.950 3.950 10 +0.00(+0.00%)
Jul 30, 2020 3.950 3.950 3.950 25 +0.00(+0.00%)
Jul 29, 2020 3.990 4.050 3.950 3.950 14,790 -0.05(-1.25%)
Jul 28, 2020 3.980 4.000 3.975 4.000 600 -0.04(-0.99%)
Jul 27, 2020 4.040 4.040 4.040 4.040 100 -0.01(-0.25%)
Jul 24, 2020 3.950 4.050 3.950 4.050 900 +0.10(+2.53%)
Jul 23, 2020 4.050 4.100 3.920 3.950 5,786 -0.20(-4.82%)
Jul 22, 2020 4.100 4.200 4.100 4.150 8,634 +0.14(+3.49%)
Jul 21, 2020 4.010 4.010 4.010 4.010 350 +0.01(+0.25%)
Jul 17, 2020 4.000 4.000 4.000 0 -0.06(-1.48%)
Jul 16, 2020 4.050 4.060 4.050 4.060 344 +0.06(+1.50%)
Jul 14, 2020 4.000 4.000 4.000 0 -0.18(-4.31%)
Jul 13, 2020 4.180 4.200 4.050 4.180 2,370 -0.04(-0.95%)
Jul 10, 2020 4.220 4.220 4.220 4.220 1,400 +0.17(+4.20%)
Jul 09, 2020 4.250 4.300 4.050 4.050 10,227 -0.20(-4.71%)
Jul 08, 2020 4.060 4.250 4.060 4.250 14,074 +0.19(+4.68%)
Jul 07, 2020 3.980 4.060 3.980 4.060 7,740 +0.11(+2.78%)
Jul 06, 2020 3.960 3.960 3.900 3.950 2,066 -0.05(-1.25%)
Jul 01, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 30, 2020 4.250 4.250 4.000 4.000 3,008 -0.31(-7.19%)
Jun 29, 2020 4.380 4.380 4.310 4.310 650 -0.09(-2.05%)
Jun 26, 2020 4.400 4.400 4.275 4.400 5,200 +0.30(+7.32%)
Jun 25, 2020 4.100 4.400 3.920 4.100 1,425 -0.20(-4.65%)
Jun 24, 2020 4.410 4.410 4.260 4.300 1,346 -0.10(-2.27%)
Jun 23, 2020 4.450 4.450 4.400 4.400 234 -0.10(-2.22%)
Jun 22, 2020 4.400 4.500 4.400 4.500 1,287 +0.10(+2.27%)
Jun 19, 2020 4.500 4.500 4.260 4.400 500 -0.10(-2.22%)
Jun 18, 2020 4.560 4.560 4.500 4.500 552 +0.00(+0.00%)
Jun 17, 2020 4.500 4.500 4.500 4.500 400 -0.15(-3.23%)
Jun 16, 2020 4.650 4.650 4.500 4.650 2,700 +0.05(+1.09%)
Jun 15, 2020 4.600 4.600 4.600 4.600 220 -0.03(-0.65%)
Jun 12, 2020 4.550 4.630 3.950 4.630 2,100 +0.03(+0.65%)
Jun 11, 2020 4.600 4.600 4.575 4.600 10,656 +0.00(+0.00%)
Jun 10, 2020 4.600 4.600 4.550 4.600 2,885 +0.05(+1.21%)
Jun 09, 2020 4.540 4.600 4.540 4.545 2,383 +0.00(+0.11%)
Jun 08, 2020 4.500 4.540 4.500 4.540 893 +0.14(+3.18%)
Jun 05, 2020 4.600 4.600 4.400 4.400 14,300 -0.13(-2.87%)
Jun 04, 2020 4.740 4.740 4.530 4.530 4,271 -0.22(-4.63%)
Jun 03, 2020 4.800 4.800 4.740 4.750 16,562 -0.05(-1.04%)
Jun 02, 2020 4.800 4.800 4.800 4.800 1,500 +0.00(+0.00%)
May 29, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
May 28, 2020 4.800 4.800 4.750 4.800 10,580 +0.00(+0.00%)
May 27, 2020 4.800 4.800 4.800 4.800 27,139 +0.02(+0.42%)
May 26, 2020 4.800 4.830 4.750 4.780 20,969 +0.00(+0.10%)
May 22, 2020 4.800 4.800 4.775 4.775 200 -0.02(-0.52%)
May 21, 2020 4.750 4.800 4.750 4.800 982 +0.05(+1.05%)
May 20, 2020 4.950 4.950 4.750 4.750 5,695 -0.25(-5.00%)
May 19, 2020 5.000 5.000 4.950 5.000 83,594 +0.02(+0.40%)
May 18, 2020 5.000 5.000 4.950 4.980 8,157 -0.00(-0.05%)
May 15, 2020 4.950 5.000 4.950 4.982 2,900 +0.03(+0.66%)
May 14, 2020 5.000 5.000 4.900 4.950 5,301 +0.01(+0.20%)
May 13, 2020 4.995 4.995 4.940 4.940 1,655 -0.20(-3.89%)
May 12, 2020 4.750 5.140 4.750 5.140 115,073 +0.39(+8.21%)
May 11, 2020 5.000 5.000 4.320 4.750 89,374 -0.25(-5.00%)
May 08, 2020 6.250 6.300 5.000 5.000 8,100 -1.25(-20.00%)
May 07, 2020 6.000 7.000 6.000 6.250 5,047 +0.55(+9.65%)
May 06, 2020 4.700 5.700 4.700 5.700 2,240 +1.10(+23.91%)
May 05, 2020 3.850 4.690 3.850 4.600 259,004 +0.80(+21.06%)
May 04, 2020 3.810 3.810 3.800 3.800 2,997 -0.05(-1.30%)
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.