$PPSI: Pioneer Power Solutions, Inc. - Common Stock
2024-02-28 PPSI 2024-02-28 01:01:19 0.00 0.00 -0.60% PPSI 2024-02-28 06:01:21 5.54 4.50 -0.60% PPSI 2024-02-28 08:01:12 5.48 4.62 -0.60% PPSI 2024-02-28 11:01:21 4.97 4.90 0.00% PPSI 2024-02-28 12:01:16 4.97 4.94 0.20% PPSI 2024-02-28 13:01:13 5.00 4.94 0.60% PPSI 2024-02-28 14:01:30 4.96 4.90 -0.40% PPSI 2024-02-28 15:01:15 4.94 4.90 -0.60% PPSI 2024-02-28 16:01:24 4.90 4.85 -1.01% PPSI 2024-02-28 17:01:15 5.05 4.80 -1.61% PPSI 2024-02-28 18:01:23 5.05 4.80 -1.62% PPSI 2024-02-28 21:07:33 0.00 0.00 -1.62% 2024-02-29 PPSI 2024-02-29 06:01:20 5.95 4.55 -1.62% PPSI 2024-02-29 07:01:18 5.95 4.39 -1.62% PPSI 2024-02-29 08:01:32 5.75 4.62 -1.62% PPSI 2024-02-29 10:01:37 6.40 4.95 2.03% PPSI 2024-02-29 11:01:21 4.93 4.90 1.83% PPSI 2024-02-29 12:01:35 4.89 4.86 0.41% PPSI 2024-02-29 13:01:19 4.88 4.85 1.01% PPSI 2024-02-29 14:01:37 4.99 4.87 1.01% PPSI 2024-02-29 16:01:29 4.93 4.90 1.22% PPSI 2024-02-29 17:01:13 5.01 4.85 1.22% PPSI 2024-02-29 18:01:27 5.01 4.85 1.24% PPSI 2024-02-29 20:01:12 5.01 4.75 1.24% PPSI 2024-02-29 21:09:00 0.00 0.00 1.24% 2024-03-01 PPSI 2024-03-01 06:01:33 5.74 4.39 1.24% PPSI 2024-03-01 08:01:30 5.60 4.39 1.24% PPSI 2024-03-01 09:01:31 5.59 4.39 1.24% PPSI 2024-03-01 11:01:19 4.94 4.89 0.41% PPSI 2024-03-01 12:01:24 5.10 5.01 2.89% PPSI 2024-03-01 13:01:14 5.06 5.03 2.89% PPSI 2024-03-01 14:01:31 5.05 5.04 2.68% PPSI 2024-03-01 15:01:30 5.09 5.04 2.89% PPSI 2024-03-01 16:01:26 5.09 5.01 2.27% PPSI 2024-03-01 17:01:13 5.08 4.91 2.68% PPSI 2024-03-01 18:01:25 5.10 4.91 3.67% 2024-03-04 PPSI 2024-03-04 00:08:31 0.00 0.00 3.67% PPSI 2024-03-04 06:01:49 5.95 4.50 3.67% PPSI 2024-03-04 07:01:21 5.50 4.91 3.67% PPSI 2024-03-04 10:01:33 5.50 5.00 3.67% PPSI 2024-03-04 11:01:20 5.10 5.07 0.61% PPSI 2024-03-04 12:01:33 5.03 4.99 -1.02% PPSI 2024-03-04 13:01:19 5.05 5.03 -0.20% PPSI 2024-03-04 14:01:35 5.07 5.05 0.20% PPSI 2024-03-04 15:01:15 5.06 5.01 -0.61% PPSI 2024-03-04 16:01:37 5.08 5.05 0.20% PPSI 2024-03-04 17:01:15 5.10 4.62 -0.41% PPSI 2024-03-04 18:01:29 5.10 4.62 -0.40% PPSI 2024-03-04 21:07:38 0.00 0.00 -0.40% 2024-03-05 PPSI 2024-03-05 06:01:30 5.52 4.50 -0.40% PPSI 2024-03-05 08:01:17 5.52 4.62 -0.40% PPSI 2024-03-05 09:01:09 5.48 5.00 -0.40% PPSI 2024-03-05 11:01:15 5.10 5.02 0.60% PPSI 2024-03-05 12:01:40 5.05 5.00 -0.20% PPSI 2024-03-05 13:01:19 5.03 5.00 0.00% PPSI 2024-03-05 14:01:30 4.99 4.97 -0.79% PPSI 2024-03-05 15:01:09 4.98 4.95 -0.79% PPSI 2024-03-05 16:01:18 4.96 4.90 -1.98% PPSI 2024-03-05 17:01:06 5.05 4.90 -2.18% PPSI 2024-03-05 18:01:17 5.05 4.90 -2.19% PPSI 2024-03-05 21:05:54 0.00 0.00 -2.19% 2024-03-06 PPSI 2024-03-06 05:01:23 5.05 0.00 -2.19% PPSI 2024-03-06 06:01:44 5.05 4.49 -2.19% PPSI 2024-03-06 08:01:44 5.05 4.62 -2.19% PPSI 2024-03-06 09:01:11 4.91 4.62 -2.19% PPSI 2024-03-06 10:01:19 4.91 4.63 0.00% PPSI 2024-03-06 11:01:17 4.98 4.91 1.00% PPSI 2024-03-06 12:01:29 5.04 5.00 2.19% PPSI 2024-03-06 13:01:06 5.13 5.00 3.78% PPSI 2024-03-06 14:02:06 5.20 5.15 5.18% PPSI 2024-03-06 15:01:10 5.15 5.11 4.38% PPSI 2024-03-06 16:01:34 5.15 5.10 4.38% PPSI 2024-03-06 17:01:29 5.25 4.90 5.58% PPSI 2024-03-06 18:01:27 5.25 4.90 5.70% PPSI 2024-03-06 21:08:23 0.00 0.00 5.70% PPSI 2024-03-06 22:06:25 5.25 4.90 5.70% 2024-03-07 PPSI 2024-03-07 06:01:45 5.64 4.90 5.70% PPSI 2024-03-07 09:01:24 5.64 4.91 5.70% PPSI 2024-03-07 11:01:21 5.29 5.20 2.04% PPSI 2024-03-07 12:01:44 5.36 5.24 3.26% PPSI 2024-03-07 13:01:13 5.30 5.19 1.83% PPSI 2024-03-07 14:01:37 5.40 5.29 4.07% PPSI 2024-03-07 15:01:16 5.40 5.27 3.87% PPSI 2024-03-07 16:01:37 5.38 5.31 3.87% PPSI 2024-03-07 17:01:14 5.40 5.13 2.24% PPSI 2024-03-07 18:01:28 5.55 5.13 2.12% PPSI 2024-03-07 21:06:41 0.00 0.00 2.12% 2024-03-08 PPSI 2024-03-08 06:01:36 7.75 5.30 2.12% PPSI 2024-03-08 07:01:21 7.75 5.40 2.12% PPSI 2024-03-08 08:01:14 6.02 5.41 2.12% PPSI 2024-03-08 09:01:12 6.18 5.41 2.12% PPSI 2024-03-08 10:01:33 5.49 5.46 3.66% PPSI 2024-03-08 11:01:18 5.49 5.43 2.70% PPSI 2024-03-08 12:01:29 5.60 5.47 4.62% PPSI 2024-03-08 13:01:13 5.57 5.51 4.43% PPSI 2024-03-08 14:01:34 5.49 5.36 1.93% PPSI 2024-03-08 15:01:12 5.45 5.34 1.35% PPSI 2024-03-08 16:01:35 5.47 5.37 1.93% PPSI 2024-03-08 17:01:16 5.60 4.62 3.85% PPSI 2024-03-08 18:01:21 5.60 5.10 3.77% PPSI 2024-03-08 21:05:48 0.00 0.00 3.77% PPSI 2024-03-08 22:05:37 5.60 5.10 3.77% 2024-03-10 PPSI 2024-03-10 01:42:58 Under The Radar Power-Grid Play Trading At A Funny Valuation 2024-03-11 PPSI 2024-03-11 00:11:11 0.00 0.00 3.77% PPSI 2024-03-11 04:01:22 0.00 5.60 3.77% PPSI 2024-03-11 05:01:11 7.45 5.13 1.89% PPSI 2024-03-11 06:01:43 5.70 5.13 1.89% PPSI 2024-03-11 08:01:23 6.00 5.13 3.77% PPSI 2024-03-11 09:01:17 5.65 5.14 5.28% PPSI 2024-03-11 10:01:47 5.68 5.62 2.45% PPSI 2024-03-11 11:01:24 5.85 5.76 5.66% PPSI 2024-03-11 12:01:26 5.89 5.84 6.79% PPSI 2024-03-11 13:01:44 5.93 5.86 8.11% PPSI 2024-03-11 14:01:36 5.90 5.79 6.42% PPSI 2024-03-11 15:01:23 5.85 5.79 5.85% PPSI 2024-03-11 16:01:31 5.89 5.60 5.66% PPSI 2024-03-11 17:01:13 5.89 5.60 5.45% PPSI 2024-03-11 18:01:22 5.89 5.60 6.91% PPSI 2024-03-11 20:01:20 0.00 0.00 6.91% 2024-03-12 PPSI 2024-03-12 04:01:27 6.59 0.00 6.91% PPSI 2024-03-12 05:01:14 6.59 5.13 6.91% PPSI 2024-03-12 07:01:18 6.51 5.13 6.91% PPSI 2024-03-12 08:01:34 6.49 5.81 6.91% PPSI 2024-03-12 09:01:12 6.03 5.81 6.91% PPSI 2024-03-12 10:01:33 5.90 5.85 1.09% PPSI 2024-03-12 11:01:24 5.97 5.86 1.64% PPSI 2024-03-12 12:01:21 5.89 5.85 1.45% PPSI 2024-03-12 13:01:22 5.80 5.73 -0.18% PPSI 2024-03-12 14:01:26 5.87 5.75 0.36% PPSI 2024-03-12 15:01:15 5.87 5.72 -0.36% PPSI 2024-03-12 16:01:33 5.90 5.75 0.36% PPSI 2024-03-12 17:01:19 5.90 5.60 0.34% PPSI 2024-03-12 20:01:34 0.00 0.00 0.34% 2024-03-13 PPSI 2024-03-13 05:01:19 7.15 5.35 0.34% PPSI 2024-03-13 07:01:15 6.40 5.35 0.34% PPSI 2024-03-13 10:01:40 5.89 5.80 0.69% PPSI 2024-03-13 11:01:20 5.97 5.92 1.72% PPSI 2024-03-13 12:01:27 5.99 5.93 2.41% PPSI 2024-03-13 13:01:24 5.92 5.89 1.21% PPSI 2024-03-13 14:01:25 5.94 5.86 1.72% PPSI 2024-03-13 15:01:21 5.93 5.86 1.21% PPSI 2024-03-13 16:01:23 5.94 5.87 1.21% PPSI 2024-03-13 17:01:04 5.94 5.87 1.20% PPSI 2024-03-13 20:01:25 0.00 0.00 1.20% 2024-03-14 PPSI 2024-03-14 05:01:23 7.59 4.39 1.20% PPSI 2024-03-14 06:01:27 7.59 4.45 1.20% PPSI 2024-03-14 07:01:24 6.56 5.05 1.20% PPSI 2024-03-14 08:01:27 6.56 5.80 1.20% PPSI 2024-03-14 10:01:32 5.72 5.60 -4.64% PPSI 2024-03-14 11:01:31 5.71 5.63 -4.30% PPSI 2024-03-14 12:01:42 5.44 5.40 -8.25% PPSI 2024-03-14 13:01:20 5.49 5.45 -7.04% PPSI 2024-03-14 14:01:31 5.50 5.45 -6.87% PPSI 2024-03-14 15:01:15 5.70 5.60 -3.26% PPSI 2024-03-14 16:01:34 5.74 5.32 -6.01% PPSI 2024-03-14 16:54:16 10-K Sec report https://www.sec.gov/Archives/edgar/data/1137091/000113709124000007/0001137091-24-000007-index.htm 10-K - POWER SOLUTIONS INTERNATIONAL, INC. (0001137091) (Filer) PPSI 2024-03-14 16:58:23 8-K Sec report https://www.sec.gov/Archives/edgar/data/1137091/000113709124000009/0001137091-24-000009-index.htm 8-K - POWER SOLUTIONS INTERNATIONAL, INC. (0001137091) (Filer) PPSI 2024-03-14 17:01:14 5.94 5.32 -6.62% PPSI 2024-03-14 18:01:22 5.94 5.29 -6.62% PPSI 2024-03-14 20:01:33 0.00 0.00 -6.62% 2024-03-15 PPSI 2024-03-15 05:01:16 7.59 4.45 -6.62% PPSI 2024-03-15 06:01:31 7.59 5.54 -6.62% PPSI 2024-03-15 07:01:19 6.56 5.54 -6.62% PPSI 2024-03-15 09:01:21 6.51 5.54 -6.62% PPSI 2024-03-15 10:01:31 5.77 5.65 2.04% PPSI 2024-03-15 11:01:15 5.86 5.68 4.41% PPSI 2024-03-15 12:01:34 5.77 5.74 3.57% PPSI 2024-03-15 13:01:26 5.75 5.70 2.89% PPSI 2024-03-15 14:01:29 5.75 5.55 1.02% PPSI 2024-03-15 15:01:13 5.67 5.59 1.19% PPSI 2024-03-15 16:01:35 5.86 5.47 -0.68% PPSI 2024-03-15 17:01:17 5.86 5.47 -0.72% PPSI 2024-03-15 18:01:20 5.94 5.47 -0.72% PPSI 2024-03-15 20:01:21 0.00 0.00 -0.72% 2024-03-18 PPSI 2024-03-18 04:01:20 10.00 0.00 -0.72% PPSI 2024-03-18 05:01:17 8.80 2.20 -0.72% PPSI 2024-03-18 08:01:38 0.00 0.00 -0.72% PPSI 2024-03-18 09:01:17 7.48 3.98 -0.72% PPSI 2024-03-18 10:02:11 5.67 5.59 2.53% PPSI 2024-03-18 11:01:07 5.61 5.50 0.18% PPSI 2024-03-18 12:01:37 5.58 5.52 0.72% PPSI 2024-03-18 13:01:15 5.59 5.55 1.62% PPSI 2024-03-18 14:01:32 5.54 5.51 0.18% PPSI 2024-03-18 16:01:34 5.85 5.37 -0.54% PPSI 2024-03-18 17:01:16 5.85 5.37 -0.55% PPSI 2024-03-18 20:01:24 0.00 0.00 -0.55% 2024-03-19 PPSI 2024-03-19 05:01:05 6.37 4.39 -0.55% PPSI 2024-03-19 06:01:41 6.00 4.39 -0.55% PPSI 2024-03-19 07:01:28 6.00 5.05 -0.55% PPSI 2024-03-19 09:01:13 5.71 5.05 -0.55% PPSI 2024-03-19 10:01:24 5.63 5.55 2.73% PPSI 2024-03-19 11:01:17 5.56 5.51 1.45% PPSI 2024-03-19 12:01:37 5.53 5.51 0.73% PPSI 2024-03-19 13:01:23 5.54 5.50 0.73% PPSI 2024-03-19 14:01:43 5.57 5.50 1.27% PPSI 2024-03-19 15:01:23 5.57 5.56 1.64% PPSI 2024-03-19 16:01:41 5.58 5.29 0.55% PPSI 2024-03-19 20:01:24 0.00 0.00 3.29% 2024-03-20 PPSI 2024-03-20 05:01:30 6.37 5.76 3.29% PPSI 2024-03-20 08:01:30 6.35 5.05 4.75% PPSI 2024-03-20 09:01:23 6.32 5.17 4.75% PPSI 2024-03-20 10:01:41 5.55 5.50 0.55% PPSI 2024-03-20 11:01:05 5.52 5.40 -0.91% PPSI 2024-03-20 12:01:37 5.52 5.49 -0.18% PPSI 2024-03-20 13:01:21 5.56 5.46 -0.37% PPSI 2024-03-20 14:01:37 5.56 5.49 0.18% PPSI 2024-03-20 15:01:20 5.57 5.49 0.00% PPSI 2024-03-20 16:01:37 5.85 5.49 0.00% PPSI 2024-03-20 17:01:08 5.85 5.50 0.00% PPSI 2024-03-20 20:01:27 0.00 0.00 0.18% 2024-03-21 PPSI 2024-03-21 05:01:29 6.37 5.50 0.18% PPSI 2024-03-21 07:01:22 6.37 5.60 0.18% PPSI 2024-03-21 08:01:34 6.35 5.65 0.18% PPSI 2024-03-21 10:01:38 5.55 5.51 0.91% PPSI 2024-03-21 11:01:24 5.60 5.57 1.27% PPSI 2024-03-21 12:01:39 5.56 5.53 0.36% PPSI 2024-03-21 13:01:16 5.59 5.53 0.55% PPSI 2024-03-21 14:01:21 5.55 5.52 0.73% PPSI 2024-03-21 15:01:12 5.56 5.53 0.73% PPSI 2024-03-21 16:01:25 6.05 5.05 0.00% PPSI 2024-03-21 20:01:27 0.00 0.00 0.00% 2024-03-22 PPSI 2024-03-22 05:01:04 6.37 4.58 0.00% PPSI 2024-03-22 07:01:09 6.37 5.05 0.00% PPSI 2024-03-22 08:01:30 6.35 5.05 0.00% PPSI 2024-03-22 09:01:18 5.85 5.05 0.00% PPSI 2024-03-22 10:01:37 5.50 5.44 -0.73% PPSI 2024-03-22 11:01:20 5.50 5.48 -0.36% PPSI 2024-03-22 12:01:37 5.55 5.47 0.00% PPSI 2024-03-22 13:01:23 5.60 5.51 0.73% PPSI 2024-03-22 14:01:21 5.60 5.51 0.18% PPSI 2024-03-22 15:01:20 5.53 5.51 0.36% PPSI 2024-03-22 16:01:34 5.63 5.05 -0.73% PPSI 2024-03-22 18:01:18 5.94 5.05 2.36% PPSI 2024-03-22 20:01:33 0.00 0.00 2.36% 2024-03-25 PPSI 2024-03-25 05:01:27 6.37 4.58 2.36% PPSI 2024-03-25 07:01:30 6.37 5.05 2.36% PPSI 2024-03-25 10:01:46 5.54 5.51 0.55% PPSI 2024-03-25 11:01:17 5.54 5.48 0.36% PPSI 2024-03-25 12:01:37 5.54 5.41 -0.18% PPSI 2024-03-25 13:01:29 5.50 5.41 0.18% PPSI 2024-03-25 14:01:29 5.49 5.46 0.55% PPSI 2024-03-25 15:01:34 5.46 5.42 -0.18% PPSI 2024-03-25 16:01:29 6.05 5.29 -1.82% PPSI 2024-03-25 17:01:08 5.34 5.29 -1.83% PPSI 2024-03-25 18:01:08 5.80 5.29 -1.83% PPSI 2024-03-25 19:01:21 6.05 5.29 -1.83% PPSI 2024-03-25 20:01:34 0.00 0.00 -1.83% 2024-03-26 PPSI 2024-03-26 05:01:05 6.37 4.58 -1.83% PPSI 2024-03-26 06:01:29 5.50 4.58 -1.83% PPSI 2024-03-26 07:01:10 5.50 5.19 -1.83% PPSI 2024-03-26 10:01:25 5.42 5.38 0.18% PPSI 2024-03-26 11:01:14 5.32 5.29 -1.28% PPSI 2024-03-26 12:01:26 5.26 5.22 -2.20% PPSI 2024-03-26 13:01:17 5.24 5.19 -2.56% PPSI 2024-03-26 14:01:35 5.33 5.30 -0.73% PPSI 2024-03-26 15:01:07 5.38 5.33 0.18% PPSI 2024-03-26 16:01:22 5.39 5.32 -0.55% PPSI 2024-03-26 17:01:09 5.39 5.32 -0.75% PPSI 2024-03-26 18:01:02 5.40 5.32 -0.75% PPSI 2024-03-26 20:01:14 0.00 0.00 -0.75% 2024-03-27 PPSI 2024-03-27 05:01:12 5.50 4.55 -0.75% PPSI 2024-03-27 06:01:23 5.50 4.58 -0.75% PPSI 2024-03-27 07:01:17 5.50 5.05 -0.75% PPSI 2024-03-27 10:01:30 5.48 5.39 1.12% PPSI 2024-03-27 11:01:16 5.37 5.35 0.37% PPSI 2024-03-27 12:01:42 5.40 5.37 0.93% PPSI 2024-03-27 13:01:21 5.40 5.37 1.12% PPSI 2024-03-27 14:01:27 5.40 5.38 1.12% PPSI 2024-03-27 15:00:58 5.43 5.39 1.49% PPSI 2024-03-27 16:01:06 5.50 5.05 0.93% PPSI 2024-03-27 17:00:58 5.43 5.05 0.94% PPSI 2024-03-27 18:01:15 5.58 5.30 0.94% PPSI 2024-03-27 20:01:28 0.00 0.00 0.94% 2024-03-28 PPSI 2024-03-28 04:01:36 0.00 5.38 0.94% PPSI 2024-03-28 05:01:18 6.37 5.38 0.94% PPSI 2024-03-28 06:01:18 6.37 4.58 0.94% PPSI 2024-03-28 07:01:15 6.37 5.05 0.94% PPSI 2024-03-28 09:01:14 5.86 5.10 0.94% PPSI 2024-03-28 10:01:19 5.45 5.34 0.19% PPSI 2024-03-28 11:01:18 5.58 5.50 1.69% PPSI 2024-03-28 12:01:37 5.56 5.49 2.25% PPSI 2024-03-28 13:01:08 5.57 5.48 3.38% PPSI 2024-03-28 14:01:22 5.50 5.47 1.88% PPSI 2024-03-28 15:01:09 5.57 5.52 2.81% PPSI 2024-03-28 16:01:25 5.86 5.41 6.19% PPSI 2024-03-28 17:01:17 5.85 5.41 6.13% PPSI 2024-03-28 18:01:23 5.86 5.10 7.62% PPSI 2024-03-28 19:01:19 5.89 5.10 7.62% PPSI 2024-03-28 20:01:11 0.00 0.00 7.62%