NasdaqCM - Delayed Quote • USD
Pioneer Power Solutions, Inc. (PPSI)
At close: 4:00 PM EDT
After hours: 4:28 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.7300 | 3.7952 | 3.6600 | 3.6800 | 3.6800 | 81,434 |
| Apr 23, 2024 | 4.1500 | 4.1800 | 3.7300 | 3.7600 | 3.7600 | 154,800 |
| Apr 22, 2024 | 3.8000 | 4.0700 | 3.7800 | 3.9500 | 3.9500 | 145,400 |
| Apr 19, 2024 | 3.6600 | 3.7980 | 3.6600 | 3.7600 | 3.7600 | 64,600 |
| Apr 18, 2024 | 3.6600 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 64,300 |
| Apr 17, 2024 | 3.8400 | 3.8500 | 3.6100 | 3.6800 | 3.6800 | 167,300 |
| Apr 16, 2024 | 3.7400 | 3.8800 | 3.7000 | 3.7900 | 3.7900 | 118,400 |
| Apr 15, 2024 | 4.3100 | 4.3100 | 3.6600 | 3.7100 | 3.7100 | 408,800 |
| Apr 12, 2024 | 4.3800 | 4.3800 | 4.2400 | 4.3100 | 4.3100 | 51,400 |
| Apr 11, 2024 | 4.3600 | 4.4600 | 4.2630 | 4.3900 | 4.3900 | 51,400 |
| Apr 10, 2024 | 4.2400 | 4.3600 | 4.1100 | 4.3600 | 4.3600 | 141,300 |
| Apr 9, 2024 | 4.3500 | 4.3600 | 4.2500 | 4.2800 | 4.2800 | 66,700 |
| Apr 8, 2024 | 4.4000 | 4.4000 | 4.1630 | 4.2800 | 4.2800 | 217,600 |
| Apr 5, 2024 | 4.3800 | 4.4900 | 4.2900 | 4.3900 | 4.3900 | 117,300 |
| Apr 4, 2024 | 4.5500 | 4.6290 | 4.3500 | 4.3800 | 4.3800 | 174,200 |
| Apr 3, 2024 | 4.5800 | 4.6500 | 4.4000 | 4.5300 | 4.5300 | 277,000 |
| Apr 2, 2024 | 4.8500 | 4.9800 | 4.3260 | 4.5800 | 4.5800 | 1,084,600 |
| Apr 1, 2024 | 5.9500 | 6.3900 | 5.8200 | 5.9400 | 5.9400 | 673,900 |
| Mar 28, 2024 | 5.4100 | 5.7200 | 5.3500 | 5.7100 | 5.7100 | 117,000 |
| Mar 27, 2024 | 5.3300 | 5.4400 | 5.3300 | 5.3800 | 5.3800 | 74,600 |
| Mar 26, 2024 | 5.3700 | 5.3800 | 5.2000 | 5.3300 | 5.3300 | 109,500 |
| Mar 25, 2024 | 5.5000 | 5.6000 | 5.3400 | 5.3600 | 5.3600 | 99,400 |
| Mar 22, 2024 | 5.4800 | 5.5500 | 5.3500 | 5.4600 | 5.4600 | 139,200 |
| Mar 21, 2024 | 5.5500 | 5.6000 | 5.4600 | 5.5000 | 5.5000 | 58,800 |
| Mar 20, 2024 | 5.6000 | 5.6480 | 5.4300 | 5.5000 | 5.5000 | 117,700 |
| Mar 19, 2024 | 5.5200 | 5.6280 | 5.4300 | 5.5000 | 5.5000 | 182,500 |
| Mar 18, 2024 | 5.6100 | 5.7100 | 5.4000 | 5.4700 | 5.4700 | 104,800 |
| Mar 15, 2024 | 5.6000 | 5.8000 | 5.4800 | 5.5000 | 5.5000 | 222,400 |
| Mar 14, 2024 | 5.9400 | 5.9400 | 5.3200 | 5.5400 | 5.5400 | 176,800 |
| Mar 13, 2024 | 5.7600 | 5.9800 | 5.7600 | 5.8900 | 5.8900 | 102,700 |
| Mar 12, 2024 | 5.8500 | 6.0000 | 5.7200 | 5.8200 | 5.8200 | 208,000 |
| Mar 11, 2024 | 5.6400 | 5.9700 | 5.6200 | 5.8000 | 5.8000 | 748,600 |
| Mar 8, 2024 | 5.3800 | 5.5900 | 5.2500 | 5.5000 | 5.5000 | 334,000 |
| Mar 7, 2024 | 5.1900 | 5.4000 | 5.1470 | 5.3000 | 5.3000 | 124,500 |
| Mar 6, 2024 | 4.9500 | 5.2400 | 4.9000 | 5.1900 | 5.1900 | 276,500 |
| Mar 5, 2024 | 5.0000 | 5.0500 | 4.9100 | 4.9100 | 4.9100 | 48,800 |
| Mar 4, 2024 | 5.0000 | 5.1000 | 4.9850 | 5.0200 | 5.0200 | 70,700 |
| Mar 1, 2024 | 4.9000 | 5.0900 | 4.8600 | 5.0400 | 5.0400 | 59,900 |
| Feb 29, 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9100 | 4.9100 | 36,100 |
| Feb 28, 2024 | 4.9300 | 4.9900 | 4.8500 | 4.8500 | 4.8500 | 28,200 |
| Feb 27, 2024 | 4.9500 | 5.0400 | 4.9100 | 4.9300 | 4.9300 | 40,200 |
| Feb 26, 2024 | 4.9900 | 5.0800 | 4.9080 | 4.9600 | 4.9600 | 37,100 |
| Feb 23, 2024 | 4.8100 | 5.0820 | 4.7800 | 5.0300 | 5.0300 | 56,100 |
| Feb 22, 2024 | 5.1400 | 5.1600 | 4.7700 | 4.8100 | 4.8100 | 105,300 |
| Feb 21, 2024 | 5.2900 | 5.3200 | 5.0500 | 5.1100 | 5.1100 | 61,700 |
| Feb 20, 2024 | 5.0500 | 5.3300 | 5.0300 | 5.3300 | 5.3300 | 108,400 |
| Feb 16, 2024 | 4.8700 | 5.0600 | 4.8600 | 5.0500 | 5.0500 | 79,600 |
| Feb 15, 2024 | 4.9700 | 4.9900 | 4.8500 | 4.9200 | 4.9200 | 98,300 |
| Feb 14, 2024 | 4.9600 | 4.9800 | 4.8310 | 4.9700 | 4.9700 | 29,000 |
| Feb 13, 2024 | 4.9300 | 5.0300 | 4.7300 | 4.8300 | 4.8300 | 52,200 |
| Feb 12, 2024 | 5.2400 | 5.4200 | 4.7900 | 4.8600 | 4.8600 | 118,300 |
| Feb 9, 2024 | 5.1600 | 5.2300 | 5.0500 | 5.2100 | 5.2100 | 36,500 |
| Feb 8, 2024 | 5.0200 | 5.3000 | 5.0000 | 5.0400 | 5.0400 | 68,200 |
| Feb 7, 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0000 | 5.0000 | 45,700 |
| Feb 6, 2024 | 5.0800 | 5.1400 | 4.9500 | 5.1200 | 5.1200 | 21,400 |
| Feb 5, 2024 | 5.1400 | 5.1400 | 4.9570 | 5.0700 | 5.0700 | 52,800 |
| Feb 2, 2024 | 5.3100 | 5.4000 | 5.1100 | 5.2100 | 5.2100 | 47,000 |
| Feb 1, 2024 | 5.1000 | 5.4200 | 5.1000 | 5.4000 | 5.4000 | 49,800 |
| Jan 31, 2024 | 5.0200 | 5.2150 | 5.0000 | 5.0000 | 5.0000 | 26,900 |
| Jan 30, 2024 | 5.0400 | 5.1000 | 4.9500 | 5.0500 | 5.0500 | 45,700 |
| Jan 29, 2024 | 4.9600 | 5.1200 | 4.9600 | 5.0500 | 5.0500 | 30,100 |
| Jan 26, 2024 | 4.9800 | 5.1410 | 4.9500 | 4.9600 | 4.9600 | 24,900 |
| Jan 25, 2024 | 5.1200 | 5.1800 | 4.8600 | 4.9800 | 4.9800 | 52,400 |
| Jan 24, 2024 | 5.1700 | 5.2880 | 5.0200 | 5.0300 | 5.0300 | 39,100 |
| Jan 23, 2024 | 5.3000 | 5.3100 | 5.0900 | 5.1400 | 5.1400 | 68,800 |
| Jan 22, 2024 | 4.9100 | 5.2700 | 4.9100 | 5.1600 | 5.1600 | 67,100 |
| Jan 19, 2024 | 4.9800 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 73,800 |
| Jan 18, 2024 | 5.0000 | 5.0600 | 4.9000 | 4.9900 | 4.9900 | 61,300 |
| Jan 17, 2024 | 5.0700 | 5.1600 | 4.9200 | 4.9900 | 4.9900 | 35,700 |
| Jan 16, 2024 | 5.2600 | 5.2600 | 4.6300 | 5.0700 | 5.0700 | 102,500 |
| Jan 12, 2024 | 5.3700 | 5.3700 | 5.1500 | 5.2700 | 5.2700 | 48,500 |
| Jan 11, 2024 | 5.5200 | 5.5200 | 5.2000 | 5.3600 | 5.3600 | 93,300 |
| Jan 10, 2024 | 5.6700 | 5.7000 | 5.4000 | 5.5100 | 5.5100 | 92,800 |
| Jan 9, 2024 | 5.6800 | 5.7500 | 5.3700 | 5.6100 | 5.6100 | 119,700 |
| Jan 8, 2024 | 5.7000 | 5.7800 | 5.6170 | 5.7000 | 5.7000 | 47,700 |
| Jan 5, 2024 | 5.8700 | 5.9000 | 5.7000 | 5.7400 | 5.7400 | 82,800 |
| Jan 4, 2024 | 5.8600 | 5.9100 | 5.7000 | 5.8400 | 5.8400 | 97,700 |
| Jan 3, 2024 | 6.1800 | 6.3800 | 5.8000 | 5.9000 | 5.9000 | 119,200 |
| Jan 2, 2024 | 6.6800 | 6.6800 | 6.0580 | 6.3100 | 6.3100 | 106,400 |
| Dec 29, 2023 | 6.7100 | 7.1000 | 6.5800 | 6.7900 | 6.7900 | 127,800 |
| Dec 28, 2023 | 7.0200 | 7.3000 | 6.6000 | 6.7600 | 6.7600 | 117,600 |
| Dec 27, 2023 | 6.0800 | 7.1100 | 5.9600 | 7.0100 | 7.0100 | 527,500 |
| Dec 26, 2023 | 5.8600 | 5.9680 | 5.7500 | 5.8400 | 5.8400 | 42,700 |
| Dec 22, 2023 | 6.0900 | 6.1400 | 5.8700 | 5.8700 | 5.8700 | 63,700 |
| Dec 21, 2023 | 5.9000 | 6.1070 | 5.8600 | 6.0250 | 6.0250 | 73,500 |
| Dec 20, 2023 | 5.6000 | 5.9900 | 5.5500 | 5.8900 | 5.8900 | 108,900 |
| Dec 19, 2023 | 5.4900 | 5.8000 | 5.4900 | 5.6800 | 5.6800 | 181,300 |
| Dec 18, 2023 | 5.4500 | 5.5580 | 5.3500 | 5.3750 | 5.3750 | 55,400 |
| Dec 15, 2023 | 5.7000 | 5.8300 | 5.4500 | 5.4500 | 5.4500 | 37,400 |
| Dec 14, 2023 | 5.6200 | 5.8850 | 5.5600 | 5.6300 | 5.6300 | 75,100 |
| Dec 13, 2023 | 5.6100 | 5.7000 | 5.3200 | 5.6200 | 5.6200 | 96,500 |
| Dec 12, 2023 | 5.9000 | 5.9200 | 5.6500 | 5.6700 | 5.6700 | 83,400 |
| Dec 11, 2023 | 6.2300 | 6.2870 | 5.8000 | 5.8300 | 5.8300 | 105,400 |
| Dec 8, 2023 | 6.1900 | 6.3100 | 6.1000 | 6.1800 | 6.1800 | 25,900 |
| Dec 7, 2023 | 6.2400 | 6.2700 | 6.0150 | 6.1000 | 6.1000 | 29,900 |
| Dec 6, 2023 | 6.3000 | 6.4100 | 6.1100 | 6.1600 | 6.1600 | 59,400 |
| Dec 5, 2023 | 6.3000 | 6.3700 | 6.1600 | 6.1900 | 6.1900 | 89,800 |
| Dec 4, 2023 | 6.2600 | 6.4900 | 6.2100 | 6.2700 | 6.2700 | 58,100 |
| Dec 1, 2023 | 6.3400 | 6.4900 | 6.2120 | 6.3400 | 6.3400 | 59,500 |
| Nov 30, 2023 | 6.4400 | 6.4400 | 6.1500 | 6.1700 | 6.1700 | 53,600 |
| Nov 29, 2023 | 6.3500 | 6.6500 | 6.3000 | 6.5000 | 6.5000 | 75,700 |
| Nov 28, 2023 | 5.9600 | 6.3900 | 5.8000 | 6.3800 | 6.3800 | 97,500 |
| Nov 27, 2023 | 5.9600 | 6.0200 | 5.8900 | 5.9300 | 5.9300 | 14,200 |
| Nov 24, 2023 | 5.8100 | 6.0300 | 5.7500 | 5.9700 | 5.9700 | 44,600 |
| Nov 22, 2023 | 5.8800 | 5.9000 | 5.5710 | 5.7000 | 5.7000 | 82,700 |
| Nov 21, 2023 | 5.9900 | 6.0450 | 5.8000 | 5.9000 | 5.9000 | 28,200 |
| Nov 20, 2023 | 6.0500 | 6.1100 | 5.9000 | 6.0600 | 6.0600 | 55,700 |
| Nov 17, 2023 | 6.2500 | 6.4230 | 5.9500 | 6.1100 | 6.1100 | 101,300 |
| Nov 16, 2023 | 6.4100 | 6.4100 | 6.0500 | 6.2400 | 6.2400 | 23,600 |
| Nov 15, 2023 | 6.6200 | 6.6200 | 5.9100 | 6.1400 | 6.1400 | 116,400 |
| Nov 14, 2023 | 6.1300 | 6.7990 | 6.0100 | 6.6500 | 6.6500 | 139,000 |
| Nov 13, 2023 | 6.2600 | 6.2600 | 6.0000 | 6.0900 | 6.0900 | 19,900 |
| Nov 10, 2023 | 6.2500 | 6.2700 | 6.0900 | 6.2600 | 6.2600 | 31,000 |
| Nov 9, 2023 | 6.0900 | 6.2540 | 6.0600 | 6.1800 | 6.1800 | 26,000 |
| Nov 8, 2023 | 5.9900 | 6.0500 | 5.9300 | 6.0400 | 6.0400 | 28,200 |
| Nov 7, 2023 | 5.8500 | 6.1800 | 5.8400 | 5.9300 | 5.9300 | 55,100 |
| Nov 6, 2023 | 6.0500 | 6.4000 | 5.9500 | 6.0900 | 6.0900 | 58,700 |
| Nov 3, 2023 | 5.9600 | 6.2200 | 5.9170 | 5.9900 | 5.9900 | 59,900 |
| Nov 2, 2023 | 5.3400 | 5.8720 | 5.3400 | 5.8400 | 5.8400 | 34,200 |
| Nov 1, 2023 | 5.3860 | 5.4900 | 5.3860 | 5.4750 | 5.4750 | 8,800 |
| Oct 31, 2023 | 5.2500 | 5.4500 | 5.2500 | 5.4400 | 5.4400 | 17,700 |
| Oct 30, 2023 | 5.0200 | 5.4000 | 5.0200 | 5.2700 | 5.2700 | 37,600 |
| Oct 27, 2023 | 5.3750 | 5.3750 | 5.1200 | 5.1400 | 5.1400 | 23,000 |
| Oct 26, 2023 | 5.4000 | 5.5200 | 5.2600 | 5.3000 | 5.3000 | 20,000 |
| Oct 25, 2023 | 5.5100 | 5.7000 | 5.3900 | 5.4200 | 5.4200 | 28,100 |
| Oct 24, 2023 | 5.2000 | 5.6700 | 5.2000 | 5.5000 | 5.5000 | 55,300 |
| Oct 23, 2023 | 5.5100 | 5.6900 | 5.1800 | 5.2000 | 5.2000 | 112,000 |
| Oct 20, 2023 | 5.6000 | 5.7600 | 5.4100 | 5.5900 | 5.5900 | 43,000 |
| Oct 19, 2023 | 5.8000 | 5.8000 | 5.5450 | 5.6600 | 5.6600 | 53,600 |
| Oct 18, 2023 | 5.8800 | 5.9500 | 5.6110 | 5.7800 | 5.7800 | 17,600 |
| Oct 17, 2023 | 5.7000 | 5.9700 | 5.6000 | 5.8700 | 5.8700 | 83,400 |
| Oct 16, 2023 | 5.6100 | 5.8800 | 5.6100 | 5.7500 | 5.7500 | 53,300 |
| Oct 13, 2023 | 5.8100 | 5.8100 | 5.5200 | 5.6000 | 5.6000 | 38,300 |
| Oct 12, 2023 | 5.8600 | 5.8810 | 5.5700 | 5.6200 | 5.6200 | 63,000 |
| Oct 11, 2023 | 6.1200 | 6.1200 | 5.7700 | 5.8600 | 5.8600 | 55,600 |
| Oct 10, 2023 | 5.9700 | 6.2000 | 5.9000 | 6.1300 | 6.1300 | 39,100 |
| Oct 9, 2023 | 5.8200 | 6.0700 | 5.8000 | 5.9200 | 5.9200 | 21,600 |
| Oct 6, 2023 | 5.8500 | 5.9700 | 5.8060 | 5.9400 | 5.9400 | 31,900 |
| Oct 5, 2023 | 6.0200 | 6.0200 | 5.8800 | 5.9600 | 5.9600 | 18,500 |
| Oct 4, 2023 | 5.8200 | 6.0400 | 5.8060 | 5.9300 | 5.9300 | 34,800 |
| Oct 3, 2023 | 6.2500 | 6.2500 | 5.7600 | 5.8800 | 5.8800 | 62,000 |
| Oct 2, 2023 | 6.2900 | 6.2900 | 6.0600 | 6.2800 | 6.2800 | 45,600 |
| Sep 29, 2023 | 6.4100 | 6.4910 | 6.1500 | 6.2600 | 6.2600 | 19,300 |
| Sep 28, 2023 | 6.2800 | 6.5850 | 6.1700 | 6.4000 | 6.4000 | 62,100 |
| Sep 27, 2023 | 6.4300 | 6.4500 | 6.2000 | 6.2700 | 6.2700 | 26,800 |
| Sep 26, 2023 | 6.0500 | 6.4200 | 6.0040 | 6.3800 | 6.3800 | 191,300 |
| Sep 25, 2023 | 5.7600 | 6.1200 | 5.7400 | 6.0700 | 6.0700 | 42,500 |
| Sep 22, 2023 | 5.8000 | 6.0700 | 5.7200 | 5.8100 | 5.8100 | 60,800 |
| Sep 21, 2023 | 6.1000 | 6.1990 | 5.7700 | 5.8000 | 5.8000 | 85,800 |
| Sep 20, 2023 | 6.2200 | 6.2950 | 6.1500 | 6.1500 | 6.1500 | 20,100 |
| Sep 19, 2023 | 6.2100 | 6.3140 | 6.0700 | 6.2200 | 6.2200 | 46,700 |
| Sep 18, 2023 | 6.0600 | 6.3100 | 6.0600 | 6.1500 | 6.1500 | 28,200 |
| Sep 15, 2023 | 6.1700 | 6.3000 | 6.0600 | 6.1000 | 6.1000 | 164,000 |
| Sep 14, 2023 | 6.0000 | 6.3400 | 5.9500 | 6.1600 | 6.1600 | 66,000 |
| Sep 13, 2023 | 5.9050 | 6.1000 | 5.8000 | 5.9600 | 5.9600 | 77,700 |
| Sep 12, 2023 | 5.7400 | 6.2200 | 5.7400 | 5.9300 | 5.9300 | 63,600 |
| Sep 11, 2023 | 5.6300 | 5.9880 | 5.5800 | 5.8300 | 5.8300 | 141,900 |
| Sep 8, 2023 | 6.2100 | 6.2100 | 5.6000 | 5.7000 | 5.7000 | 173,200 |
| Sep 7, 2023 | 6.3600 | 6.4750 | 6.1300 | 6.2100 | 6.2100 | 48,800 |
| Sep 6, 2023 | 6.5100 | 6.5700 | 6.2000 | 6.3300 | 6.3300 | 90,300 |
| Sep 5, 2023 | 6.6500 | 6.9010 | 6.5200 | 6.5600 | 6.5600 | 93,100 |
| Sep 1, 2023 | 7.5000 | 7.5600 | 6.6000 | 6.6400 | 6.6400 | 167,500 |
| Aug 31, 2023 | 7.9000 | 7.9500 | 7.2600 | 7.4050 | 7.4050 | 119,800 |
| Aug 30, 2023 | 7.7200 | 8.3500 | 7.7100 | 8.0700 | 8.0700 | 223,500 |
| Aug 29, 2023 | 7.4300 | 7.9600 | 7.3400 | 7.7600 | 7.7600 | 106,800 |
| Aug 28, 2023 | 6.9000 | 7.5660 | 6.8340 | 7.4300 | 7.4300 | 153,000 |
| Aug 25, 2023 | 6.6000 | 6.8400 | 6.4680 | 6.8000 | 6.8000 | 88,000 |
| Aug 24, 2023 | 6.7400 | 6.8040 | 6.5300 | 6.6000 | 6.6000 | 43,200 |
| Aug 23, 2023 | 6.4900 | 6.9200 | 6.4600 | 6.6500 | 6.6500 | 61,600 |
| Aug 22, 2023 | 6.7700 | 6.8100 | 6.4400 | 6.4900 | 6.4900 | 78,900 |
| Aug 21, 2023 | 6.5100 | 6.8000 | 6.3590 | 6.7900 | 6.7900 | 98,100 |
| Aug 18, 2023 | 6.7400 | 6.8400 | 6.4400 | 6.5500 | 6.5500 | 139,700 |
| Aug 17, 2023 | 6.6600 | 7.0610 | 6.6600 | 6.7300 | 6.7300 | 197,300 |
| Aug 16, 2023 | 7.0000 | 7.2100 | 6.6400 | 6.6400 | 6.6400 | 88,400 |
| Aug 15, 2023 | 6.9600 | 7.2600 | 6.4000 | 7.0800 | 7.0800 | 223,000 |
| Aug 14, 2023 | 6.5700 | 6.6000 | 6.1500 | 6.3600 | 6.3600 | 145,900 |
| Aug 11, 2023 | 6.5600 | 6.7100 | 6.4400 | 6.5700 | 6.5700 | 54,200 |
| Aug 10, 2023 | 6.2100 | 6.6300 | 6.0950 | 6.5500 | 6.5500 | 120,900 |
| Aug 9, 2023 | 6.2200 | 6.5000 | 5.8200 | 6.2100 | 6.2100 | 133,100 |
| Aug 8, 2023 | 6.5800 | 6.5900 | 6.1300 | 6.2800 | 6.2800 | 130,200 |
| Aug 7, 2023 | 7.3600 | 7.3600 | 6.5500 | 6.7300 | 6.7300 | 218,800 |
| Aug 4, 2023 | 6.8900 | 7.3400 | 6.8900 | 7.1800 | 7.1800 | 58,100 |
| Aug 3, 2023 | 7.5900 | 7.6700 | 6.7800 | 6.8900 | 6.8900 | 146,300 |
| Aug 2, 2023 | 7.5000 | 7.7400 | 7.4450 | 7.5900 | 7.5900 | 46,300 |
| Aug 1, 2023 | 7.8700 | 7.8900 | 7.5700 | 7.6200 | 7.6200 | 35,800 |
| Jul 31, 2023 | 7.7000 | 7.8900 | 7.5150 | 7.8500 | 7.8500 | 60,700 |
| Jul 28, 2023 | 7.2800 | 7.6700 | 7.2000 | 7.6100 | 7.6100 | 63,800 |
| Jul 27, 2023 | 7.7100 | 7.7500 | 7.1500 | 7.2500 | 7.2500 | 123,800 |
| Jul 26, 2023 | 7.5700 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 105,000 |
| Jul 25, 2023 | 7.6100 | 7.8910 | 7.5000 | 7.5200 | 7.5200 | 70,600 |
| Jul 24, 2023 | 8.2900 | 8.2900 | 7.6400 | 7.7100 | 7.7100 | 66,100 |
| Jul 21, 2023 | 8.0100 | 8.3000 | 8.0100 | 8.1400 | 8.1400 | 51,900 |
| Jul 20, 2023 | 8.3400 | 8.4350 | 8.0170 | 8.1100 | 8.1100 | 64,300 |
| Jul 19, 2023 | 8.9800 | 8.9800 | 8.2800 | 8.4500 | 8.4500 | 113,100 |
| Jul 18, 2023 | 8.6300 | 8.9500 | 8.4110 | 8.8700 | 8.8700 | 131,500 |
| Jul 17, 2023 | 8.1400 | 8.6500 | 8.1240 | 8.5000 | 8.5000 | 81,100 |
| Jul 14, 2023 | 8.2700 | 8.3900 | 7.9000 | 8.1400 | 8.1400 | 83,500 |
| Jul 13, 2023 | 7.8000 | 8.9000 | 7.8000 | 8.2800 | 8.2800 | 351,600 |
| Jul 12, 2023 | 7.8100 | 8.0440 | 7.5500 | 7.5600 | 7.5600 | 61,300 |
| Jul 11, 2023 | 7.5100 | 8.1800 | 7.4850 | 7.7800 | 7.7800 | 120,200 |
| Jul 10, 2023 | 7.2800 | 7.7800 | 6.9800 | 7.5300 | 7.5300 | 142,600 |
| Jul 7, 2023 | 7.6300 | 7.9500 | 7.2700 | 7.3000 | 7.3000 | 194,700 |
| Jul 6, 2023 | 8.2100 | 8.3800 | 7.6000 | 7.7900 | 7.7900 | 124,800 |
| Jul 5, 2023 | 9.7500 | 9.7900 | 7.8600 | 8.1600 | 8.1600 | 497,100 |
| Jul 3, 2023 | 8.6700 | 9.8430 | 8.5850 | 9.8000 | 9.8000 | 343,500 |
| Jun 30, 2023 | 8.2800 | 8.6200 | 8.2000 | 8.4000 | 8.4000 | 63,500 |
| Jun 29, 2023 | 8.3400 | 8.5240 | 8.1600 | 8.2800 | 8.2800 | 73,300 |
| Jun 28, 2023 | 8.3100 | 8.7870 | 8.3000 | 8.4200 | 8.4200 | 160,500 |
| Jun 27, 2023 | 8.1800 | 8.5500 | 8.1600 | 8.4000 | 8.4000 | 71,100 |
| Jun 26, 2023 | 8.0400 | 8.5000 | 8.0400 | 8.3100 | 8.3100 | 82,100 |
| Jun 23, 2023 | 8.1600 | 8.3900 | 8.0000 | 8.2000 | 8.2000 | 72,400 |
| Jun 22, 2023 | 8.4200 | 8.5800 | 8.1500 | 8.3500 | 8.3500 | 111,800 |
| Jun 21, 2023 | 8.3600 | 8.6500 | 8.1200 | 8.4100 | 8.4100 | 132,800 |
| Jun 20, 2023 | 8.2700 | 8.5700 | 7.8500 | 8.2600 | 8.2600 | 164,600 |
| Jun 16, 2023 | 7.5300 | 8.4990 | 7.3200 | 8.2700 | 8.2700 | 334,300 |
| Jun 15, 2023 | 7.4600 | 7.9500 | 6.8400 | 7.4900 | 7.4900 | 321,900 |
| Jun 14, 2023 | 6.6500 | 7.7900 | 6.1700 | 7.4650 | 7.4650 | 1,024,400 |
| Jun 13, 2023 | 6.5300 | 6.6800 | 6.5190 | 6.5700 | 6.5700 | 38,200 |
| Jun 12, 2023 | 6.6600 | 6.8400 | 6.4500 | 6.5200 | 6.5200 | 48,100 |
| Jun 9, 2023 | 6.3900 | 6.7560 | 6.3900 | 6.6300 | 6.6300 | 78,600 |
| Jun 8, 2023 | 6.3900 | 6.7240 | 6.3100 | 6.4600 | 6.4600 | 71,500 |
| Jun 7, 2023 | 6.8600 | 6.8700 | 6.3800 | 6.4600 | 6.4600 | 99,500 |
| Jun 6, 2023 | 6.7400 | 6.8800 | 6.3500 | 6.7700 | 6.7700 | 151,500 |
| Jun 5, 2023 | 6.0900 | 6.9000 | 6.0900 | 6.6200 | 6.6200 | 306,300 |
| Jun 2, 2023 | 5.9000 | 6.8000 | 5.8950 | 6.1750 | 6.1750 | 581,000 |
| Jun 1, 2023 | 5.5000 | 5.7000 | 5.3640 | 5.6100 | 5.6100 | 27,700 |
| May 31, 2023 | 5.3400 | 5.5500 | 5.2900 | 5.4900 | 5.4900 | 89,300 |
| May 30, 2023 | 5.6100 | 5.6300 | 5.3900 | 5.3980 | 5.3980 | 88,600 |
| May 26, 2023 | 5.8300 | 5.9500 | 5.4900 | 5.6000 | 5.6000 | 104,500 |
| May 25, 2023 | 5.6800 | 5.8630 | 5.6400 | 5.7300 | 5.7300 | 37,900 |
| May 24, 2023 | 5.5500 | 5.7500 | 5.5500 | 5.6200 | 5.6200 | 38,400 |
| May 23, 2023 | 5.9300 | 5.9900 | 5.6000 | 5.6900 | 5.6900 | 57,000 |
| May 22, 2023 | 6.0100 | 6.3000 | 5.9100 | 5.9700 | 5.9700 | 82,800 |
| May 19, 2023 | 5.6500 | 6.1000 | 5.6500 | 6.0000 | 6.0000 | 139,000 |
| May 18, 2023 | 5.3800 | 5.7900 | 5.3600 | 5.6400 | 5.6400 | 126,200 |
| May 17, 2023 | 5.3000 | 5.5900 | 5.1800 | 5.4800 | 5.4800 | 76,300 |
| May 16, 2023 | 5.6400 | 5.6700 | 4.7800 | 5.2500 | 5.2500 | 272,100 |
| May 15, 2023 | 5.8300 | 5.9000 | 5.3200 | 5.4000 | 5.4000 | 171,400 |
| May 12, 2023 | 5.7500 | 6.0200 | 5.5200 | 5.9320 | 5.9320 | 86,200 |
| May 11, 2023 | 6.2100 | 6.2100 | 5.6100 | 5.7500 | 5.7500 | 111,600 |
| May 10, 2023 | 6.4100 | 6.4500 | 6.1270 | 6.2100 | 6.2100 | 84,800 |
| May 9, 2023 | 5.8400 | 6.2000 | 5.7100 | 6.2000 | 6.2000 | 64,500 |
| May 8, 2023 | 5.7500 | 5.9000 | 5.6000 | 5.8500 | 5.8500 | 117,000 |
| May 5, 2023 | 5.3600 | 5.9300 | 5.3000 | 5.6900 | 5.6900 | 169,600 |
| May 4, 2023 | 5.4000 | 5.4270 | 5.1700 | 5.3000 | 5.3000 | 58,900 |
| May 3, 2023 | 5.3100 | 5.5700 | 5.3100 | 5.4600 | 5.4600 | 32,500 |
| May 2, 2023 | 5.5600 | 5.6880 | 5.1800 | 5.3100 | 5.3100 | 92,500 |
| May 1, 2023 | 5.0000 | 5.6700 | 5.0000 | 5.5600 | 5.5600 | 243,600 |
| Apr 28, 2023 | 5.0600 | 5.1900 | 5.0100 | 5.0150 | 5.0150 | 84,200 |
| Apr 27, 2023 | 5.1600 | 5.3900 | 4.9900 | 5.1950 | 5.1950 | 165,500 |
| Apr 26, 2023 | 5.8900 | 5.9600 | 4.9000 | 4.9600 | 4.9600 | 379,300 |
| Apr 25, 2023 | 6.3200 | 6.9000 | 5.7200 | 5.9400 | 5.9400 | 666,800 |
Related Tickers
POLA Polar Power, Inc.
0.3540
+4.09%
CBAT CBAK Energy Technology, Inc.
1.0500
+3.96%
FLUX Flux Power Holdings, Inc.
4.2600
-1.84%
XPON Expion360 Inc.
2.1300
-3.62%
EOSE Eos Energy Enterprises, Inc.
0.7604
-0.81%
IPWR Ideal Power Inc.
7.47
-5.44%
STI Solidion Technology Inc.
1.9800
+30.26%
RAYA Erayak Power Solution Group Inc.
0.6518
+1.53%
ULBI Ultralife Corporation
8.73
+3.80%
KE Kimball Electronics, Inc.
20.96
-0.57%