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

Power Solutns Itl Cmn (OP: PSIX )

3.480 -0.060 (-1.69%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 13, 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 30, 2024 2.100 2.150 2.000 2.150 97,589 +0.05(+2.38%)
Apr 29, 2024 2.132 2.150 2.100 2.100 5,410 -0.05(-2.33%)
Apr 26, 2024 2.100 2.150 2.000 2.150 5,653 +0.05(+2.38%)
Apr 25, 2024 2.200 2.240 2.000 2.100 21,307 -0.15(-6.67%)
Apr 24, 2024 2.250 2.350 2.250 2.250 3,790 +0.05(+2.27%)
Apr 23, 2024 2.220 2.220 2.200 2.200 5,231 -0.03(-1.35%)
Apr 19, 2024 2.230 8 +0.08(+3.72%)
Apr 18, 2024 2.210 2.210 2.150 2.150 40,500 -0.06(-2.71%)
Apr 16, 2024 2.210 0 +0.10(+4.74%)
Apr 15, 2024 2.276 2.290 2.110 2.110 5,859 -0.11(-4.95%)
Apr 12, 2024 2.250 2.270 2.210 2.220 6,300 -0.04(-1.77%)
Apr 10, 2024 2.260 187 -0.12(-5.04%)
Apr 09, 2024 2.400 2.400 2.375 2.380 3,010 -0.03(-1.22%)
Apr 08, 2024 2.371 2.409 2.368 2.409 607 -0.01(-0.43%)
Apr 05, 2024 2.320 2.420 2.320 2.420 737 +0.12(+5.22%)
Apr 04, 2024 2.400 2.500 2.300 2.300 10,162 -0.12(-5.08%)
Apr 03, 2024 2.350 2.450 2.350 2.423 418 -0.03(-1.10%)
Apr 02, 2024 2.350 2.450 2.290 2.450 17,136 +0.23(+10.36%)
Apr 01, 2024 2.350 2.350 2.220 2.220 3,958 -0.07(-3.06%)
Mar 28, 2024 2.450 2.450 2.290 2.290 300 -0.14(-5.76%)
Mar 27, 2024 2.430 2.450 2.430 2.430 206 -0.02(-0.82%)
Mar 26, 2024 2.160 2.450 2.080 2.450 14,209 +0.45(+22.50%)
Mar 25, 2024 2.050 2.150 2.000 2.000 7,201 +0.00(+0.00%)
Mar 22, 2024 2.085 2.085 2.000 2.000 1,721 +0.00(+0.00%)
Mar 21, 2024 2.000 2.000 2.000 2.000 430 -0.00(-0.25%)
Mar 20, 2024 2.160 2.164 2.000 2.005 21,884 -0.19(-8.45%)
Mar 19, 2024 2.190 2.190 2.190 2.190 1,000 -0.01(-0.45%)
Mar 18, 2024 2.150 2.200 2.100 2.200 16,052 +0.04(+1.85%)
Mar 15, 2024 2.120 2.200 2.120 2.160 10,421 +0.04(+1.89%)
Mar 14, 2024 2.100 2.120 2.100 2.120 1,123 +0.12(+6.00%)
Mar 12, 2024 2.000 3 -0.11(-5.21%)
Mar 11, 2024 2.100 2.130 2.080 2.110 7,795 +0.03(+1.44%)
Mar 08, 2024 2.087 2.150 2.080 2.080 1,787 +0.00(+0.00%)
Mar 07, 2024 2.070 2.080 2.070 2.080 7,802 +0.00(+0.00%)
Mar 06, 2024 2.360 2.360 2.070 2.080 9,415 -0.02(-0.95%)
Mar 05, 2024 2.100 2.100 2.070 2.100 8,632 +0.02(+1.08%)
Mar 04, 2024 2.100 2.100 2.078 2.078 1,689 +0.04(+1.94%)
Mar 01, 2024 2.000 2.040 2.000 2.038 5,214 -0.00(-0.10%)
Feb 29, 2024 2.050 2.050 1.890 2.040 55,898 -0.06(-2.86%)
Feb 27, 2024 2.100 0 -0.10(-4.55%)
Feb 23, 2024 2.200 50 +0.00(+0.00%)
Feb 22, 2024 2.175 2.200 2.175 2.200 5,798 +0.19(+9.45%)
Feb 21, 2024 2.010 2.010 2.010 2.010 100 +0.01(+0.50%)
Feb 20, 2024 2.000 2.100 2.000 2.000 1,176 -0.20(-9.09%)
Feb 16, 2024 2.200 2.200 2.200 2.200 102 +0.00(+0.00%)
Feb 15, 2024 2.220 2.220 2.200 2.200 867 +0.00(+0.00%)
Feb 14, 2024 2.010 2.250 2.010 2.200 3,645 +0.19(+9.45%)
Feb 13, 2024 2.155 2.155 1.992 2.010 1,400 +0.04(+2.03%)
Feb 12, 2024 2.070 2.070 1.970 1.970 2,537 -0.03(-1.50%)
Feb 09, 2024 2.300 2.300 2.000 2.000 46,078 -0.04(-1.96%)
Feb 08, 2024 2.200 2.300 2.040 2.040 2,600 -0.01(-0.49%)
Feb 07, 2024 2.060 2.060 2.050 2.050 3,830 -0.03(-1.44%)
Feb 06, 2024 2.100 2.120 2.080 2.080 13,951 -0.02(-0.95%)
Feb 05, 2024 2.100 2.125 2.100 2.100 20,200 +0.00(+0.00%)
Jan 31, 2024 2.100 0 -0.05(-2.33%)
Jan 30, 2024 2.100 2.150 2.080 2.150 11,090 +0.05(+2.38%)
Jan 29, 2024 2.110 2.300 2.000 2.100 30,300 +0.10(+5.00%)
Jan 26, 2024 2.000 2.040 2.000 2.000 9,596 +0.16(+8.87%)
Jan 25, 2024 2.050 2.050 1.750 1.837 3,367 -0.21(-10.39%)
Jan 24, 2024 1.820 2.050 1.800 2.050 8,386 +0.23(+12.64%)
Jan 23, 2024 1.720 1.820 1.700 1.820 6,063 +0.02(+1.11%)
Jan 22, 2024 1.800 1.950 1.773 1.800 3,610 -0.20(-10.00%)
Jan 19, 2024 1.740 2.000 1.740 2.000 893 +0.15(+8.11%)
Jan 18, 2024 1.850 1.850 1.700 1.850 8,988 +0.05(+2.78%)
Jan 17, 2024 1.885 1.900 1.800 1.800 2,259 -0.05(-2.70%)
Jan 16, 2024 1.990 1.990 1.800 1.850 5,160 -0.15(-7.50%)
Jan 12, 2024 1.995 2.000 1.990 2.000 1,122 +0.01(+0.50%)
Jan 11, 2024 2.000 2.000 1.980 1.990 6,324 +0.04(+2.05%)
Jan 10, 2024 1.980 2.000 1.950 1.950 6,787 -0.05(-2.50%)
Jan 09, 2024 2.000 2.000 2.000 2.000 241 +0.02(+1.01%)
Jan 08, 2024 1.972 2.000 1.968 1.980 655 -0.01(-0.50%)
Jan 05, 2024 1.990 1.990 1.990 1.990 155 +0.01(+0.51%)
Jan 04, 2024 1.965 1.980 1.965 1.980 240 +0.00(+0.00%)
Jan 03, 2024 1.990 1.990 1.980 1.980 6,200 +0.00(+0.00%)
Jan 02, 2024 1.980 2.070 1.980 1.980 1,900 -0.07(-3.41%)
Dec 29, 2023 2.100 2.230 1.970 2.050 10,770 -0.05(-2.38%)
Dec 28, 2023 2.100 2.100 2.050 2.100 535 +0.01(+0.48%)
Dec 27, 2023 2.110 2.110 2.060 2.090 2,164 -0.02(-0.95%)
Dec 26, 2023 2.270 2.270 2.110 2.110 2,500 -0.16(-7.05%)
Dec 21, 2023 2.270 18 +0.00(+0.00%)
Dec 19, 2023 2.270 0 +0.02(+0.89%)
Dec 18, 2023 2.300 2.300 2.250 2.250 46,299 -0.05(-2.17%)
Dec 14, 2023 2.300 0 +0.00(+0.00%)
Dec 13, 2023 2.250 2.300 2.050 2.300 2,659 +0.26(+12.75%)
Dec 11, 2023 2.040 140 -0.16(-7.27%)
Dec 08, 2023 2.500 2.500 2.200 2.200 13,419 -0.30(-12.00%)
Dec 07, 2023 2.260 2.648 2.200 2.500 6,717 +0.10(+4.17%)
Dec 06, 2023 2.460 2.460 2.350 2.400 39,541 -0.25(-9.43%)
Dec 05, 2023 2.605 2.650 2.605 2.650 1,000 +0.05(+1.92%)
Dec 04, 2023 2.655 2.750 2.410 2.600 8,380 +0.04(+1.56%)
Dec 01, 2023 2.699 2.750 2.560 2.560 5,650 -0.24(-8.57%)
Nov 30, 2023 2.630 2.800 2.580 2.800 4,962 +0.17(+6.46%)
Nov 29, 2023 2.630 2.630 2.630 2.630 500 -0.01(-0.38%)
Nov 28, 2023 2.630 2.667 2.627 2.640 1,357 +0.02(+0.76%)
Nov 27, 2023 2.610 2.640 2.550 2.620 8,920 -0.04(-1.37%)
Nov 24, 2023 2.620 2.656 2.600 2.656 1,710 +0.01(+0.24%)
Nov 22, 2023 2.700 2.700 2.650 2.650 200 +0.05(+1.92%)
Nov 21, 2023 2.790 2.790 2.600 2.600 5,000 +0.00(+0.00%)
Nov 20, 2023 2.760 2.760 2.600 2.600 5,508 -0.19(-6.81%)
Nov 17, 2023 2.810 2.810 2.790 2.790 351 -0.06(-2.11%)
Nov 15, 2023 2.850 131 +0.00(+0.00%)
Nov 14, 2023 2.800 2.890 2.800 2.850 9,093 +0.25(+9.62%)
Nov 13, 2023 2.600 2.600 2.600 2.600 1,520 -0.20(-7.14%)
Nov 10, 2023 2.870 2.890 2.800 2.800 42,534 -0.10(-3.45%)
Nov 08, 2023 2.900 0 +0.05(+1.75%)
Nov 06, 2023 2.850 0 +0.00(+0.00%)
Nov 03, 2023 2.750 2.850 2.650 2.850 17,912 +0.00(+0.00%)
Nov 01, 2023 2.850 49 -0.10(-3.39%)
Oct 31, 2023 2.885 2.950 2.850 2.950 8,509 +0.10(+3.51%)
Oct 27, 2023 2.850 0 +0.00(+0.00%)
Oct 26, 2023 2.850 2.950 2.850 2.850 8,093 +0.00(+0.00%)
Oct 25, 2023 2.950 2.950 2.850 2.850 9,702 +0.00(+0.00%)
Oct 23, 2023 2.850 0 +0.00(+0.00%)
Oct 20, 2023 2.870 2.900 2.850 2.850 9,913 +0.00(+0.00%)
Oct 19, 2023 3.000 3.000 2.850 2.850 6,400 -0.15(-5.00%)
Oct 18, 2023 3.070 3.070 3.000 3.000 516 +0.00(+0.00%)
Oct 17, 2023 3.100 3.100 3.000 3.000 3,000 +0.00(+0.00%)
Oct 16, 2023 3.000 3.000 3.000 3.000 700 -0.10(-3.23%)
Oct 13, 2023 3.100 3.100 3.100 3.100 438 -0.04(-1.27%)
Oct 12, 2023 3.250 3.250 3.140 3.140 25,649 -0.11(-3.38%)
Oct 11, 2023 3.250 3.250 3.250 3.250 2,680 +0.00(+0.00%)
Oct 10, 2023 3.250 3.250 3.250 3.250 5,720 +0.00(+0.00%)
Oct 09, 2023 3.250 3.250 3.250 3.250 957 +0.00(+0.00%)
Oct 06, 2023 3.250 3.250 3.250 3.250 3,753 +0.00(+0.00%)
Oct 05, 2023 3.250 3.300 3.250 3.250 951 -0.01(-0.31%)
Oct 03, 2023 3.260 1 -0.02(-0.46%)
Sep 28, 2023 3.275 0 +0.02(+0.77%)
Sep 27, 2023 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Sep 26, 2023 3.250 3.300 3.250 3.250 9,142 -0.05(-1.52%)
Sep 25, 2023 3.300 3.300 3.300 3.300 2,278 +0.05(+1.54%)
Sep 22, 2023 3.270 3.270 3.250 3.250 3,992 -0.01(-0.25%)
Sep 21, 2023 3.300 3.300 3.250 3.258 9,336 -0.04(-1.27%)
Sep 20, 2023 3.188 3.300 3.150 3.300 2,145 +0.00(+0.00%)
Sep 19, 2023 3.300 3.300 3.270 3.300 1,320 +0.00(+0.00%)
Sep 18, 2023 3.300 3.300 3.300 3.300 5,565 +0.05(+1.54%)
Sep 15, 2023 3.250 3.275 3.250 3.250 5,001 +0.00(+0.00%)
Sep 14, 2023 3.150 3.250 3.150 3.250 5,700 -0.05(-1.52%)
Sep 12, 2023 3.300 28 +0.00(+0.00%)
Sep 11, 2023 3.400 3.400 3.300 3.300 5,446 +0.00(+0.00%)
Sep 08, 2023 3.550 3.550 3.200 3.300 68,645 -0.25(-7.04%)
Sep 07, 2023 3.450 3.550 3.450 3.550 7,828 +0.15(+4.41%)
Sep 06, 2023 3.280 3.550 3.280 3.400 7,488 +0.12(+3.66%)
Sep 05, 2023 3.150 3.280 3.150 3.280 4,000 +0.28(+9.33%)
Sep 01, 2023 3.050 3.050 3.000 3.000 21,580 -0.05(-1.64%)
Aug 31, 2023 3.000 3.050 3.000 3.050 12,612 +0.01(+0.33%)
Aug 30, 2023 3.000 3.040 3.000 3.040 40,186 -0.01(-0.33%)
Aug 29, 2023 3.000 3.050 3.000 3.050 88,239 +0.04(+1.33%)
Aug 28, 2023 3.000 3.010 3.000 3.010 30,100 +0.06(+2.03%)
Aug 25, 2023 3.000 3.002 2.950 2.950 25,420 -0.08(-2.64%)
Aug 24, 2023 3.000 3.030 3.000 3.030 19,600 +0.00(+0.00%)
Aug 23, 2023 3.000 3.030 3.000 3.030 3,140 +0.00(+0.00%)
Aug 22, 2023 3.000 3.030 3.000 3.030 2,590 +0.00(+0.00%)
Aug 21, 2023 3.050 3.050 3.000 3.030 10,380 -0.02(-0.66%)
Aug 18, 2023 3.000 3.050 3.000 3.050 4,100 +0.05(+1.67%)
Aug 17, 2023 3.000 3.000 3.000 3.000 9,025 -0.05(-1.64%)
Aug 16, 2023 2.800 3.050 2.770 3.050 26,110 +0.19(+6.64%)
Aug 15, 2023 3.010 3.010 2.690 2.860 27,251 +0.11(+4.00%)
Aug 14, 2023 2.800 2.800 2.750 2.750 7,030 -0.25(-8.33%)
Aug 11, 2023 3.000 3.010 3.000 3.000 23,808 -0.07(-2.25%)
Aug 10, 2023 3.000 3.072 2.420 3.069 23,158 +0.07(+2.30%)
Aug 09, 2023 2.600 3.005 2.600 3.000 9,200 +0.59(+24.48%)
Aug 08, 2023 2.450 2.500 2.410 2.410 7,500 -0.04(-1.63%)
Aug 07, 2023 2.450 2.450 2.450 2.450 5,000 +0.05(+2.08%)
Aug 04, 2023 2.500 2.500 2.400 2.400 4,685 -0.10(-4.00%)
Aug 03, 2023 2.550 2.550 2.500 2.500 5,000 -0.05(-1.96%)
Aug 01, 2023 2.550 0 -0.05(-1.92%)
Jul 31, 2023 2.400 2.750 2.400 2.600 24,816 +0.20(+8.33%)
Jul 28, 2023 2.500 2.590 2.400 2.400 2,384 -0.20(-7.69%)
Jul 27, 2023 2.800 2.800 2.600 2.600 2,900 -0.20(-7.14%)
Jul 26, 2023 2.800 2.800 2.800 2.800 361 -0.10(-3.45%)
Jul 25, 2023 3.150 3.150 2.900 2.900 2,266 -0.25(-7.94%)
Jul 24, 2023 3.150 3.150 3.150 3.150 5,116 +0.00(+0.00%)
Jul 21, 2023 3.150 3.150 3.150 3.150 4,789 +0.00(+0.00%)
Jul 20, 2023 3.150 3.150 3.140 3.150 16,041 +0.05(+1.61%)
Jul 19, 2023 3.100 3.100 3.100 3.100 726 +0.00(+0.00%)
Jul 18, 2023 3.100 3.100 3.100 3.100 22,000 +0.00(+0.00%)
Jul 17, 2023 3.130 3.130 3.100 3.100 1,141 +0.05(+1.64%)
Jul 14, 2023 3.050 3.050 3.000 3.050 2,655 +0.04(+1.33%)
Jul 13, 2023 3.010 3.010 3.010 3.010 125 -0.01(-0.33%)
Jul 12, 2023 3.020 3.190 3.020 3.020 1,950 +0.12(+4.14%)
Jul 10, 2023 2.900 51 -0.02(-0.68%)
Jul 07, 2023 2.750 2.920 2.750 2.920 3,609 +0.27(+10.19%)
Jul 05, 2023 2.650 50 -0.05(-1.85%)
Jul 03, 2023 2.720 2.760 2.700 2.700 6,983 -0.10(-3.57%)
Jun 30, 2023 2.700 2.800 2.700 2.800 8,885 +0.30(+12.00%)
Jun 28, 2023 2.500 17 +0.00(+0.00%)
Jun 27, 2023 2.440 2.500 2.440 2.500 920 +0.00(+0.00%)
Jun 23, 2023 2.500 45 +0.20(+8.70%)
Jun 21, 2023 2.300 16 -0.10(-4.17%)
Jun 20, 2023 2.400 2.400 2.400 2.400 160 +0.09(+3.90%)
Jun 16, 2023 2.300 2.350 2.300 2.310 8,178 -0.04(-1.70%)
Jun 15, 2023 2.350 2.360 2.350 2.350 1,533 +0.05(+2.17%)
Jun 12, 2023 2.300 3 +0.00(+0.00%)
Jun 09, 2023 2.500 2.630 2.300 2.300 13,201 -0.20(-8.00%)
Jun 08, 2023 2.500 2.540 2.500 2.500 1,403 +0.08(+3.09%)
Jun 07, 2023 2.500 2.500 2.400 2.425 3,270 -0.20(-7.62%)
Jun 06, 2023 2.750 2.800 2.400 2.625 11,339 -0.27(-9.48%)
Jun 01, 2023 2.900 0 +0.05(+1.75%)
May 31, 2023 2.850 2.850 2.850 2.850 1,603 -0.05(-1.72%)
May 26, 2023 2.900 83 +0.05(+1.75%)
May 24, 2023 2.850 0 -0.35(-10.94%)
May 23, 2023 3.000 3.200 2.800 3.200 5,631 +0.25(+8.47%)
May 22, 2023 2.950 3.000 2.925 2.950 1,365 +0.05(+1.72%)
May 19, 2023 2.913 2.950 2.900 2.900 2,223 +0.00(+0.00%)
May 18, 2023 2.950 2.950 2.900 2.900 320 +0.00(+0.00%)
May 16, 2023 2.900 113 -0.10(-3.33%)
May 15, 2023 2.950 3.000 2.950 3.000 4,238 +0.00(+0.00%)
May 12, 2023 2.950 3.000 2.950 3.000 1,343 +0.10(+3.45%)
May 11, 2023 2.850 2.900 2.850 2.900 13,313 +0.05(+1.75%)
May 10, 2023 2.850 2.850 2.850 2.850 4,846 -0.05(-1.72%)
May 09, 2023 2.900 2.900 2.850 2.900 4,485 -0.05(-1.69%)
May 05, 2023 2.950 182 +0.00(+0.00%)
May 04, 2023 2.925 2.950 2.925 2.950 200 +0.05(+1.72%)
May 03, 2023 2.950 2.950 2.900 2.900 400 -0.05(-1.69%)
May 02, 2023 2.950 2.950 2.925 2.950 1,869 +0.05(+1.72%)
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.