Other OTC - Delayed Quote USD

Power Solutions International, Inc. (PSIX)

2.2300 +0.0800 (+3.72%)
At close: April 19 at 2:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 100
Apr 18, 2024 2.2100 2.2100 2.1500 2.1500 2.1500 40,500
Apr 17, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 -
Apr 16, 2024 2.2900 2.3500 2.2100 2.2100 2.2100 5,400
Apr 15, 2024 2.2800 2.2900 2.1100 2.1100 2.1100 5,900
Apr 12, 2024 2.2700 2.2700 2.2100 2.2200 2.2200 6,300
Apr 11, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 200
Apr 10, 2024 2.3500 2.3700 2.2500 2.2600 2.2600 8,000
Apr 9, 2024 2.4000 2.4000 2.3800 2.3800 2.3800 3,000
Apr 8, 2024 2.3700 2.4100 2.3700 2.4100 2.4100 600
Apr 5, 2024 2.3200 2.4200 2.3200 2.4200 2.4200 700
Apr 4, 2024 2.4000 2.5000 2.3000 2.3000 2.3000 10,200
Apr 3, 2024 2.3500 2.4500 2.3500 2.4200 2.4200 400
Apr 2, 2024 2.3500 2.4500 2.2900 2.4500 2.4500 17,100
Apr 1, 2024 2.3500 2.3500 2.2200 2.2200 2.2200 4,000
Mar 28, 2024 2.4500 2.4500 2.2900 2.2900 2.2900 300
Mar 27, 2024 2.4500 2.4500 2.4300 2.4300 2.4300 200
Mar 26, 2024 2.1600 2.4500 2.0800 2.4500 2.4500 14,200
Mar 25, 2024 2.0500 2.1500 2.0000 2.0000 2.0000 7,200
Mar 22, 2024 2.0900 2.0900 2.0000 2.0000 2.0000 1,700
Mar 21, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 400
Mar 20, 2024 2.1600 2.1600 2.0000 2.0100 2.0100 21,900
Mar 19, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 1,000
Mar 18, 2024 2.1500 2.2000 2.1000 2.2000 2.2000 16,100
Mar 15, 2024 2.1200 2.2000 2.1200 2.1600 2.1600 10,400
Mar 14, 2024 2.1000 2.1200 2.1000 2.1200 2.1200 1,100
Mar 13, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Mar 12, 2024 2.2000 2.3500 2.0000 2.0000 2.0000 11,100
Mar 11, 2024 2.1000 2.1300 2.0800 2.1100 2.1100 7,800
Mar 8, 2024 2.0900 2.1500 2.0800 2.0800 2.0800 1,800
Mar 7, 2024 2.0700 2.0800 2.0700 2.0800 2.0800 7,800
Mar 6, 2024 2.3600 2.3600 2.0700 2.0800 2.0800 9,400
Mar 5, 2024 2.1000 2.1000 2.0700 2.1000 2.1000 8,600
Mar 4, 2024 2.1000 2.1000 2.0800 2.0800 2.0800 1,700
Mar 1, 2024 2.0000 2.0400 2.0000 2.0400 2.0400 5,200
Feb 29, 2024 2.0500 2.0500 1.8900 2.0400 2.0400 55,900
Feb 28, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 27, 2024 2.1500 2.1500 2.1000 2.1000 2.1000 1,500
Feb 26, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 100
Feb 23, 2024 2.2000 2.2000 2.1600 2.2000 2.2000 20,900
Feb 22, 2024 2.1700 2.2000 2.1700 2.2000 2.2000 5,800
Feb 21, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 100
Feb 20, 2024 2.0000 2.1000 2.0000 2.0000 2.0000 1,200
Feb 16, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 100
Feb 15, 2024 2.2200 2.2200 2.2000 2.2000 2.2000 900
Feb 14, 2024 2.0100 2.2500 2.0100 2.2000 2.2000 3,600
Feb 13, 2024 2.1500 2.1500 1.9900 2.0100 2.0100 1,400
Feb 12, 2024 2.0700 2.0700 1.9700 1.9700 1.9700 2,500
Feb 9, 2024 2.3000 2.3000 2.0000 2.0000 2.0000 46,100
Feb 8, 2024 2.2000 2.3000 2.0400 2.0400 2.0400 2,600
Feb 7, 2024 2.0600 2.0600 2.0500 2.0500 2.0500 3,800
Feb 6, 2024 2.1000 2.1200 2.0800 2.0800 2.0800 14,000
Feb 5, 2024 2.1000 2.1300 2.1000 2.1000 2.1000 20,200
Feb 2, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Feb 1, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 31, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 500
Jan 30, 2024 2.1000 2.1500 2.0800 2.1500 2.1500 11,100
Jan 29, 2024 2.0000 2.3000 2.0000 2.1000 2.1000 30,300
Jan 26, 2024 2.0000 2.0400 2.0000 2.0000 2.0000 9,600
Jan 25, 2024 2.0500 2.0500 1.7500 1.8400 1.8400 3,400
Jan 24, 2024 1.8200 2.0500 1.8000 2.0500 2.0500 8,400
Jan 23, 2024 1.7400 1.8200 1.7000 1.8200 1.8200 6,100
Jan 22, 2024 1.8000 1.9500 1.7700 1.8000 1.8000 3,600
Jan 19, 2024 1.7400 2.0000 1.7400 2.0000 2.0000 900
Jan 18, 2024 1.8500 1.8500 1.7000 1.8500 1.8500 9,000
Jan 17, 2024 1.8000 1.9000 1.8000 1.8000 1.8000 2,300
Jan 16, 2024 1.9900 1.9900 1.8000 1.8500 1.8500 5,200
Jan 12, 2024 2.0000 2.0000 1.9900 2.0000 2.0000 1,100
Jan 11, 2024 2.0000 2.0000 1.9800 1.9900 1.9900 6,300
Jan 10, 2024 1.9800 2.0000 1.9500 1.9500 1.9500 6,800
Jan 9, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 200
Jan 8, 2024 2.0000 2.0000 1.9700 1.9800 1.9800 700
Jan 5, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 200
Jan 4, 2024 1.9700 1.9800 1.9700 1.9800 1.9800 200
Jan 3, 2024 1.9900 1.9900 1.9800 1.9800 1.9800 6,200
Jan 2, 2024 2.0700 2.0700 1.9800 1.9800 1.9800 1,900
Dec 29, 2023 2.1000 2.2300 1.9700 2.0500 2.0500 10,800
Dec 28, 2023 2.1000 2.1000 2.0500 2.1000 2.1000 500
Dec 27, 2023 2.1100 2.1100 2.0600 2.0900 2.0900 2,200
Dec 26, 2023 2.2700 2.2700 2.1100 2.1100 2.1100 2,500
Dec 22, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 -
Dec 21, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 300
Dec 20, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 -
Dec 19, 2023 2.2500 2.2700 2.2500 2.2700 2.2700 3,300
Dec 18, 2023 2.3000 2.3000 2.2500 2.2500 2.2500 46,300
Dec 15, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Dec 14, 2023 2.1500 2.3000 2.1500 2.3000 2.3000 3,700
Dec 13, 2023 2.2500 2.3000 2.0500 2.3000 2.3000 2,700
Dec 12, 2023 2.0400 2.0400 2.0400 2.0400 2.0400 -
Dec 11, 2023 2.2000 2.2500 2.0200 2.0400 2.0400 16,800
Dec 8, 2023 2.5000 2.5000 2.2000 2.2000 2.2000 13,400
Dec 7, 2023 2.2600 2.6500 2.2000 2.5000 2.5000 6,700
Dec 6, 2023 2.4600 2.4600 2.3500 2.4000 2.4000 39,500
Dec 5, 2023 2.6100 2.6500 2.6100 2.6500 2.6500 1,000
Dec 4, 2023 2.5500 2.7500 2.4100 2.6000 2.6000 8,400
Dec 1, 2023 2.7000 2.7500 2.5600 2.5600 2.5600 5,700
Nov 30, 2023 2.6300 2.8000 2.5800 2.8000 2.8000 5,000
Nov 29, 2023 2.6300 2.6300 2.6300 2.6300 2.6300 500
Nov 28, 2023 2.6300 2.6700 2.6300 2.6400 2.6400 1,400
Nov 27, 2023 2.6100 2.6400 2.5500 2.6200 2.6200 8,900
Nov 24, 2023 2.6200 2.6600 2.6000 2.6600 2.6600 1,700
Nov 22, 2023 2.7000 2.7000 2.6500 2.6500 2.6500 200
Nov 21, 2023 2.7900 2.7900 2.6000 2.6000 2.6000 5,000
Nov 20, 2023 2.7600 2.7600 2.6000 2.6000 2.6000 5,500
Nov 17, 2023 2.8100 2.8100 2.7900 2.7900 2.7900 400
Nov 16, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 -
Nov 15, 2023 2.8700 2.8700 2.7500 2.8500 2.8500 1,200
Nov 14, 2023 2.8000 2.8900 2.8000 2.8500 2.8500 9,100
Nov 13, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 1,500
Nov 10, 2023 2.8700 2.8900 2.8000 2.8000 2.8000 42,500
Nov 9, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 8, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 2,900
Nov 7, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 -
Nov 6, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 2,400
Nov 3, 2023 2.8000 2.8500 2.6500 2.8500 2.8500 17,900
Nov 2, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 -
Nov 1, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 17,300
Oct 31, 2023 2.8900 2.9500 2.8500 2.9500 2.9500 8,500
Oct 30, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 -
Oct 27, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 6,700
Oct 26, 2023 2.8500 2.9500 2.8500 2.8500 2.8500 8,100
Oct 25, 2023 2.8700 2.9500 2.8500 2.8500 2.8500 9,700
Oct 24, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 -
Oct 23, 2023 2.8400 2.8500 2.8400 2.8500 2.8500 6,200
Oct 20, 2023 2.8700 2.9000 2.8500 2.8500 2.8500 9,900
Oct 19, 2023 3.0000 3.0000 2.8500 2.8500 2.8500 6,400
Oct 18, 2023 3.0700 3.0700 3.0000 3.0000 3.0000 500
Oct 17, 2023 3.1000 3.1000 3.0000 3.0000 3.0000 3,000
Oct 16, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 700
Oct 13, 2023 3.1000 3.1000 3.1000 3.1000 3.1000 400
Oct 12, 2023 3.2500 3.2500 3.1400 3.1400 3.1400 25,600
Oct 11, 2023 3.2500 3.2500 3.2500 3.2500 3.2500 2,700
Oct 10, 2023 3.2500 3.2500 3.2500 3.2500 3.2500 5,700
Oct 9, 2023 3.2500 3.2500 3.2500 3.2500 3.2500 1,000
Oct 6, 2023 3.2500 3.2500 3.2500 3.2500 3.2500 3,800
Oct 5, 2023 3.2500 3.3000 3.2500 3.2500 3.2500 1,000
Oct 4, 2023 3.2600 3.2600 3.2600 3.2600 3.2600 -
Oct 3, 2023 3.2700 3.2700 3.2600 3.2600 3.2600 600
Oct 2, 2023 3.2800 3.2800 3.2800 3.2800 3.2800 -
Sep 29, 2023 3.2800 3.2800 3.2800 3.2800 3.2800 -
Sep 28, 2023 3.2500 3.2800 3.2500 3.2800 3.2800 700
Sep 27, 2023 3.2500 3.2500 3.2500 3.2500 3.2500 1,000
Sep 26, 2023 3.2500 3.3000 3.2500 3.2500 3.2500 9,100
Sep 25, 2023 3.3000 3.3000 3.3000 3.3000 3.3000 2,300
Sep 22, 2023 3.2700 3.2700 3.2500 3.2500 3.2500 4,000
Sep 21, 2023 3.3000 3.3000 3.2500 3.2600 3.2600 9,300
Sep 20, 2023 3.1900 3.3000 3.1500 3.3000 3.3000 2,100
Sep 19, 2023 3.3000 3.3000 3.2700 3.3000 3.3000 1,300
Sep 18, 2023 3.3000 3.3000 3.3000 3.3000 3.3000 5,600
Sep 15, 2023 3.2500 3.2800 3.2500 3.2500 3.2500 5,000
Sep 14, 2023 3.1500 3.2500 3.1500 3.2500 3.2500 5,700
Sep 13, 2023 3.3000 3.3000 3.3000 3.3000 3.3000 -
Sep 12, 2023 3.3000 3.3000 3.1400 3.3000 3.3000 800
Sep 11, 2023 3.4000 3.4000 3.3000 3.3000 3.3000 5,400
Sep 8, 2023 3.5500 3.5500 3.2000 3.3000 3.3000 68,600
Sep 7, 2023 3.4500 3.5500 3.4500 3.5500 3.5500 7,800
Sep 6, 2023 3.2800 3.5500 3.2800 3.4000 3.4000 7,500
Sep 5, 2023 3.1500 3.2800 3.1500 3.2800 3.2800 4,000
Sep 1, 2023 3.0500 3.0500 3.0000 3.0000 3.0000 21,600
Aug 31, 2023 3.0000 3.0500 3.0000 3.0500 3.0500 12,600
Aug 30, 2023 3.0000 3.0400 3.0000 3.0400 3.0400 40,200
Aug 29, 2023 3.0000 3.0500 3.0000 3.0500 3.0500 88,200
Aug 28, 2023 3.0000 3.0100 3.0000 3.0100 3.0100 30,100
Aug 25, 2023 3.0000 3.0000 2.9500 2.9500 2.9500 25,400
Aug 24, 2023 3.0000 3.0300 3.0000 3.0300 3.0300 19,600
Aug 23, 2023 3.0000 3.0300 3.0000 3.0300 3.0300 3,100
Aug 22, 2023 3.0000 3.0300 3.0000 3.0300 3.0300 2,600
Aug 21, 2023 3.0500 3.0500 3.0000 3.0300 3.0300 10,400
Aug 18, 2023 3.0000 3.0500 3.0000 3.0500 3.0500 4,100
Aug 17, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 9,000
Aug 16, 2023 2.8300 3.0500 2.7700 3.0500 3.0500 26,100
Aug 15, 2023 3.0100 3.0100 2.6900 2.8600 2.8600 27,300
Aug 14, 2023 2.8000 2.8000 2.7500 2.7500 2.7500 7,000
Aug 11, 2023 3.0000 3.0100 3.0000 3.0000 3.0000 23,800
Aug 10, 2023 3.0000 3.0700 2.4200 3.0700 3.0700 23,200
Aug 9, 2023 2.6000 3.0100 2.6000 3.0000 3.0000 9,200
Aug 8, 2023 2.4500 2.5000 2.4100 2.4100 2.4100 7,500
Aug 7, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 5,000
Aug 4, 2023 2.5000 2.5000 2.4000 2.4000 2.4000 4,700
Aug 3, 2023 2.5500 2.5500 2.5000 2.5000 2.5000 5,000
Aug 2, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 -
Aug 1, 2023 2.2500 2.6000 2.2500 2.5500 2.5500 11,500
Jul 31, 2023 2.4000 2.7500 2.4000 2.6000 2.6000 24,800
Jul 28, 2023 2.5900 2.5900 2.4000 2.4000 2.4000 2,400
Jul 27, 2023 2.8000 2.8000 2.6000 2.6000 2.6000 2,900
Jul 26, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 400
Jul 25, 2023 3.1500 3.1500 2.9000 2.9000 2.9000 2,300
Jul 24, 2023 3.1500 3.1500 3.1500 3.1500 3.1500 5,100
Jul 21, 2023 3.1500 3.1500 3.1500 3.1500 3.1500 4,800
Jul 20, 2023 3.1500 3.1500 3.1400 3.1500 3.1500 16,000
Jul 19, 2023 3.1000 3.1000 3.1000 3.1000 3.1000 700
Jul 18, 2023 3.1000 3.1000 3.1000 3.1000 3.1000 22,000
Jul 17, 2023 3.1300 3.1300 3.1000 3.1000 3.1000 1,100
Jul 14, 2023 3.0000 3.0500 3.0000 3.0500 3.0500 2,700
Jul 13, 2023 3.0100 3.0100 3.0100 3.0100 3.0100 100
Jul 12, 2023 3.0200 3.1900 3.0200 3.0200 3.0200 2,000
Jul 11, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 100
Jul 10, 2023 2.9000 2.9300 2.9000 2.9000 2.9000 3,500
Jul 7, 2023 2.7500 2.9200 2.7500 2.9200 2.9200 3,600
Jul 6, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 -
Jul 5, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 2,000
Jul 3, 2023 2.7600 2.7600 2.7000 2.7000 2.7000 7,000
Jun 30, 2023 2.7000 2.8000 2.7000 2.8000 2.8000 8,900
Jun 29, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jun 28, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 300
Jun 27, 2023 2.4400 2.5000 2.4400 2.5000 2.5000 900
Jun 26, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jun 23, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 100
Jun 22, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 100
Jun 21, 2023 2.4000 2.4000 2.3000 2.3000 2.3000 300
Jun 20, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 200
Jun 16, 2023 2.3000 2.3500 2.3000 2.3100 2.3100 8,200
Jun 15, 2023 2.3600 2.3600 2.3500 2.3500 2.3500 1,500
Jun 14, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 13, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jun 12, 2023 2.3500 2.3500 2.2900 2.3000 2.3000 6,100
Jun 9, 2023 2.5000 2.6300 2.3000 2.3000 2.3000 13,200
Jun 8, 2023 2.5000 2.5400 2.5000 2.5000 2.5000 1,400
Jun 7, 2023 2.5000 2.5000 2.4000 2.4200 2.4200 3,300
Jun 6, 2023 2.8000 2.8000 2.4000 2.6300 2.6300 11,300
Jun 5, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jun 2, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jun 1, 2023 2.9000 2.9000 2.8500 2.9000 2.9000 4,100
May 31, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 1,600
May 30, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 100
May 26, 2023 2.8500 2.9000 2.8300 2.9000 2.9000 2,700
May 25, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 -
May 24, 2023 2.9500 3.0000 2.8500 2.8500 2.8500 9,700
May 23, 2023 3.0000 3.2000 2.8000 3.2000 3.2000 5,600
May 22, 2023 2.9500 3.0000 2.9300 2.9500 2.9500 1,400
May 19, 2023 2.9100 2.9500 2.9000 2.9000 2.9000 2,200
May 18, 2023 2.9500 2.9500 2.9000 2.9000 2.9000 300
May 17, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
May 16, 2023 2.9000 2.9500 2.9000 2.9000 2.9000 1,900
May 15, 2023 2.9500 3.0000 2.9500 3.0000 3.0000 4,200
May 12, 2023 2.9500 3.0000 2.9500 3.0000 3.0000 1,300
May 11, 2023 2.8500 2.9000 2.8500 2.9000 2.9000 13,300
May 10, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 4,800
May 9, 2023 2.9000 2.9000 2.8500 2.9000 2.9000 4,500
May 8, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
May 5, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 200
May 4, 2023 2.9300 2.9500 2.9300 2.9500 2.9500 200
May 3, 2023 2.9500 2.9500 2.9000 2.9000 2.9000 400
May 2, 2023 2.9500 2.9500 2.9300 2.9500 2.9500 1,900
May 1, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 1,300
Apr 28, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 200
Apr 27, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 6,400
Apr 26, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 43,900
Apr 25, 2023 3.0000 3.2000 2.9900 2.9900 2.9900 4,200
Apr 24, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 -
Apr 21, 2023 3.0000 3.0000 2.9500 2.9500 2.9500 5,300
Apr 20, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 1,000

Related Tickers

WEICF Weichai Power Co., Ltd.
1.9900
0.00%
 
YOKEY Yokogawa Electric Corporation
44.55
0.00%
 
HBGRY Heidelberger Druckmaschinen Aktiengesellschaft
0.5800
0.00%
 
DUERF Dürr Aktiengesellschaft
24.65
0.00%
 
SDVKY Sandvik AB (publ)
21.67
-0.37%
 
DAWIF Daiwa Industries Ltd.
9.95
0.00%
 
CRAWA Crawford United Corporation
41.50
0.00%
 
SXI Standex International Corporation
167.54
+0.41%
 
MHVYF Mitsubishi Heavy Industries, Ltd.
8.81
0.00%
 
SIEGY Siemens Aktiengesellschaft
92.08
-0.94%