$PPSI: Pioneer Power Solutions, Inc. - Common Stock
2024-10-07 PPSI 2024-10-07 05:02:16 7.35 3.94 0.00% PPSI 2024-10-07 07:02:17 5.30 4.03 0.00% PPSI 2024-10-07 09:02:16 5.30 4.61 0.00% PPSI 2024-10-07 10:02:37 4.60 4.55 -0.43% PPSI 2024-10-07 11:02:20 4.69 4.65 1.30% PPSI 2024-10-07 12:02:35 4.70 4.64 1.30% PPSI 2024-10-07 13:02:16 5.05 4.93 8.70% PPSI 2024-10-07 14:02:27 5.05 4.99 8.91% PPSI 2024-10-07 15:02:20 5.00 4.97 8.48% PPSI 2024-10-07 16:02:37 5.00 0.00 8.48% PPSI 2024-10-07 17:02:13 5.69 4.60 10.22% PPSI 2024-10-07 19:02:27 5.69 4.53 10.22% PPSI 2024-10-07 20:02:33 0.00 0.00 10.22% 2024-10-08 PPSI 2024-10-08 05:02:22 5.84 4.88 6.52% PPSI 2024-10-08 06:02:40 5.55 4.88 6.52% PPSI 2024-10-08 08:02:42 5.39 4.89 -2.17% PPSI 2024-10-08 09:02:14 5.48 4.88 -2.17% PPSI 2024-10-08 10:02:40 5.10 4.99 0.65% PPSI 2024-10-08 11:02:15 4.99 4.89 -1.30% PPSI 2024-10-08 12:02:36 4.92 4.88 -2.17% PPSI 2024-10-08 13:02:20 4.97 4.93 -1.09% PPSI 2024-10-08 14:02:34 5.04 4.96 0.22% PPSI 2024-10-08 15:02:15 5.08 5.01 0.00% PPSI 2024-10-08 16:02:34 5.55 4.94 2.61% PPSI 2024-10-08 17:02:16 5.55 4.94 2.40% PPSI 2024-10-08 17:20:18 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1449792/000149315224040481/0001493152-24-040481-index.htm 10-Q - PIONEER POWER SOLUTIONS, INC. (0001449792) (Filer) PPSI 2024-10-08 18:02:35 4.87 3.94 -9.22% PPSI 2024-10-08 19:02:09 4.88 4.31 -10.02% PPSI 2024-10-08 20:02:35 0.00 0.00 -6.21% 2024-10-09 PPSI 2024-10-09 05:02:33 5.72 3.85 -6.21% PPSI 2024-10-09 07:02:22 5.72 3.94 -6.21% PPSI 2024-10-09 08:02:37 5.72 4.65 0.00% PPSI 2024-10-09 09:02:28 4.99 4.82 -2.40% PPSI 2024-10-09 10:02:34 4.89 4.80 -5.21% PPSI 2024-10-09 11:02:23 5.22 5.20 2.00% PPSI 2024-10-09 12:02:33 5.69 5.63 10.62% PPSI 2024-10-09 13:02:26 5.85 5.81 14.83% PPSI 2024-10-09 14:02:36 5.78 5.70 12.22% PPSI 2024-10-09 15:02:20 5.90 5.85 15.03% PPSI 2024-10-09 16:02:32 5.97 5.82 16.43% PPSI 2024-10-09 17:02:19 5.71 5.49 11.74% PPSI 2024-10-09 18:02:25 5.85 5.49 11.74% PPSI 2024-10-09 19:02:18 6.16 5.62 18.20% PPSI 2024-10-09 20:02:29 0.00 0.00 18.20% 2024-10-10 PPSI 2024-10-10 05:02:22 6.48 5.64 18.20% PPSI 2024-10-10 08:02:32 6.48 5.53 0.00% PPSI 2024-10-10 09:02:21 6.43 5.53 0.00% PPSI 2024-10-10 10:02:36 5.70 5.60 -6.85% PPSI 2024-10-10 11:02:25 5.29 5.22 -13.89% PPSI 2024-10-10 12:02:28 5.70 5.60 -5.68% PPSI 2024-10-10 13:02:24 5.80 5.71 -3.52% PPSI 2024-10-10 14:02:32 5.75 5.65 -3.91% PPSI 2024-10-10 15:02:22 5.80 5.71 -3.52% PPSI 2024-10-10 16:02:31 5.92 5.80 -1.57% PPSI 2024-10-10 17:02:21 5.92 5.80 -1.35% PPSI 2024-10-10 19:02:24 5.78 5.63 -1.35% PPSI 2024-10-10 20:02:37 0.00 0.00 -1.35% 2024-10-11 PPSI 2024-10-11 04:02:39 0.00 4.00 -1.35% PPSI 2024-10-11 05:02:23 6.51 4.00 -1.35% PPSI 2024-10-11 07:02:15 6.42 4.68 -1.35% PPSI 2024-10-11 08:02:37 6.31 4.68 0.00% PPSI 2024-10-11 09:02:18 6.31 4.76 0.00% PPSI 2024-10-11 10:02:41 6.00 5.89 1.69% PPSI 2024-10-11 11:02:18 5.97 5.93 1.52% PPSI 2024-10-11 12:02:40 5.99 5.86 2.19% PPSI 2024-10-11 13:02:19 5.86 5.81 -0.17% PPSI 2024-10-11 14:02:39 5.90 5.88 0.67% PPSI 2024-10-11 15:02:20 6.00 5.95 2.36% PPSI 2024-10-11 16:02:43 6.09 5.53 2.19% PPSI 2024-10-11 17:02:18 6.09 5.53 2.22% PPSI 2024-10-11 18:02:35 6.09 6.00 4.10% PPSI 2024-10-11 19:02:18 6.09 5.53 4.10% PPSI 2024-10-11 20:02:41 0.00 0.00 1.71% 2024-10-14 PPSI 2024-10-14 05:02:21 7.86 5.36 1.71% PPSI 2024-10-14 06:02:38 7.10 5.36 1.71% PPSI 2024-10-14 07:02:17 6.79 5.46 1.71% PPSI 2024-10-14 09:02:25 6.62 5.47 0.00% PPSI 2024-10-14 10:02:45 5.95 5.90 -1.20% PPSI 2024-10-14 11:02:24 5.92 5.86 -1.71% PPSI 2024-10-14 12:02:34 5.95 5.82 -0.85% PPSI 2024-10-14 13:02:20 5.96 5.94 -0.17% PPSI 2024-10-14 14:02:35 5.90 5.84 -1.54% PPSI 2024-10-14 15:02:19 5.86 5.81 -2.56% PPSI 2024-10-14 16:02:39 6.25 5.19 -2.39% PPSI 2024-10-14 17:02:20 6.25 5.50 -2.34% PPSI 2024-10-14 19:02:18 6.25 5.19 -2.34% PPSI 2024-10-14 20:02:35 0.00 0.00 -2.34% 2024-10-15 PPSI 2024-10-15 05:02:23 6.98 4.58 -2.34% PPSI 2024-10-15 07:02:25 6.83 5.19 -2.34% PPSI 2024-10-15 08:02:43 6.48 5.46 0.00% PPSI 2024-10-15 09:02:16 6.09 5.19 0.00% PPSI 2024-10-15 10:02:46 5.83 5.58 -1.67% PPSI 2024-10-15 11:02:20 5.90 5.82 0.50% PPSI 2024-10-15 12:02:41 5.87 5.82 0.50% PPSI 2024-10-15 13:02:16 6.00 5.92 1.67% PPSI 2024-10-15 14:02:39 5.88 5.84 0.50% PPSI 2024-10-15 15:02:18 5.84 5.82 0.00% PPSI 2024-10-15 16:02:42 6.09 5.28 0.50% PPSI 2024-10-15 17:02:20 6.09 5.28 0.51% PPSI 2024-10-15 20:02:38 0.00 0.00 0.51% 2024-10-16 PPSI 2024-10-16 05:02:22 7.58 4.83 0.51% PPSI 2024-10-16 06:02:48 6.90 4.83 0.51% PPSI 2024-10-16 07:02:25 6.90 5.19 0.51% PPSI 2024-10-16 08:02:46 6.90 5.46 0.00% PPSI 2024-10-16 09:02:31 6.48 5.46 0.00% PPSI 2024-10-16 10:02:44 5.95 5.81 0.51% PPSI 2024-10-16 11:04:12 6.05 6.02 3.08% PPSI 2024-10-16 12:04:02 6.00 5.95 1.71% PPSI 2024-10-16 13:02:24 6.10 6.06 3.77% PPSI 2024-10-16 14:02:47 6.15 6.06 4.62% PPSI 2024-10-16 15:02:28 6.12 6.08 3.94% PPSI 2024-10-16 16:02:54 6.37 5.60 2.57% PPSI 2024-10-16 17:02:25 6.37 5.60 2.56% PPSI 2024-10-16 20:02:54 0.00 0.00 2.56% 2024-10-17 PPSI 2024-10-17 05:02:41 7.58 5.39 2.56% PPSI 2024-10-17 07:02:41 6.28 5.39 2.56% PPSI 2024-10-17 08:03:03 6.28 5.70 0.00% PPSI 2024-10-17 09:02:28 6.28 5.90 0.00% PPSI 2024-10-17 10:03:03 6.14 6.06 1.02% PPSI 2024-10-17 11:02:35 5.88 5.82 -2.73% PPSI 2024-10-17 12:02:48 5.90 5.82 -2.56% PPSI 2024-10-17 13:02:27 6.06 5.96 0.68% PPSI 2024-10-17 14:02:47 5.96 5.92 -1.02% PPSI 2024-10-17 15:02:26 5.98 5.93 -1.02% PPSI 2024-10-17 16:02:44 6.01 5.80 -0.85% PPSI 2024-10-17 17:02:30 6.01 5.80 -0.83% PPSI 2024-10-17 20:02:56 0.00 0.00 -0.83% 2024-10-18 PPSI 2024-10-18 05:02:28 7.58 4.83 -0.83% PPSI 2024-10-18 07:02:21 7.04 5.19 -0.83% PPSI 2024-10-18 08:02:50 7.04 5.19 0.00% PPSI 2024-10-18 10:02:45 5.95 5.85 -0.33% PPSI 2024-10-18 11:02:18 5.98 5.92 0.00% PPSI 2024-10-18 12:02:46 5.92 5.86 -1.00% PPSI 2024-10-18 13:02:19 5.98 5.90 -0.66% PPSI 2024-10-18 14:02:50 6.06 5.99 0.17% PPSI 2024-10-18 15:02:24 6.09 6.05 1.83% PPSI 2024-10-18 16:02:45 6.25 5.75 2.16% PPSI 2024-10-18 17:02:23 6.25 5.75 4.52% PPSI 2024-10-18 20:02:52 0.00 0.00 4.52% 2024-10-21 PPSI 2024-10-21 05:02:23 7.58 4.83 4.52% PPSI 2024-10-21 06:02:56 7.58 5.77 4.52% PPSI 2024-10-21 07:02:18 7.04 5.77 4.52% PPSI 2024-10-21 08:03:05 7.04 5.77 0.00% PPSI 2024-10-21 10:02:54 6.24 6.16 1.01% PPSI 2024-10-21 11:02:14 6.15 6.03 1.01% PPSI 2024-10-21 12:02:55 6.15 6.11 0.34% PPSI 2024-10-21 13:02:16 6.15 6.11 0.50% PPSI 2024-10-21 14:02:54 6.11 6.05 0.00% PPSI 2024-10-21 15:02:13 6.03 5.99 -1.68% PPSI 2024-10-21 16:02:56 7.04 6.01 -1.51% PPSI 2024-10-21 17:02:19 6.30 6.01 2.13% PPSI 2024-10-21 19:02:17 6.35 6.01 2.13% PPSI 2024-10-21 20:02:58 0.00 0.00 -1.31% 2024-10-22 PPSI 2024-10-22 05:02:13 7.58 4.83 -1.31% PPSI 2024-10-22 07:02:20 7.04 4.83 -1.31% PPSI 2024-10-22 08:02:58 6.92 4.83 0.00% PPSI 2024-10-22 09:02:21 6.92 5.81 0.00% PPSI 2024-10-22 10:03:01 6.12 5.87 -1.15% PPSI 2024-10-22 11:02:08 5.98 5.94 -0.98% PPSI 2024-10-22 12:02:49 5.98 5.90 -0.82% PPSI 2024-10-22 13:02:08 5.94 5.92 -1.15% PPSI 2024-10-22 14:02:52 5.91 5.88 -1.80% PPSI 2024-10-22 15:02:16 6.00 5.92 -1.48% PPSI 2024-10-22 16:02:51 0.00 5.81 2.30% PPSI 2024-10-22 17:02:10 6.92 5.81 2.33% PPSI 2024-10-22 18:02:57 6.37 5.81 2.33% PPSI 2024-10-22 20:03:01 0.00 0.00 2.33% 2024-10-23 PPSI 2024-10-23 05:02:51 7.58 4.83 2.33% PPSI 2024-10-23 07:02:20 6.80 4.83 2.33% PPSI 2024-10-23 08:02:59 6.49 4.83 0.00% PPSI 2024-10-23 10:02:56 6.30 6.25 2.33% PPSI 2024-10-23 11:02:21 6.23 6.20 0.83% PPSI 2024-10-23 12:02:53 6.07 6.03 -1.66% PPSI 2024-10-23 13:02:14 6.00 5.95 -2.83% PPSI 2024-10-23 14:02:53 5.95 5.87 -3.66% PPSI 2024-10-23 15:02:16 5.97 5.93 -3.33% PPSI 2024-10-23 16:03:02 6.48 4.67 0.00% PPSI 2024-10-23 17:02:17 6.16 4.83 0.00% PPSI 2024-10-23 20:03:01 0.00 0.00 0.00% 2024-10-24 PPSI 2024-10-24 05:02:20 7.32 4.83 0.00% PPSI 2024-10-24 07:02:21 6.69 5.13 0.00% PPSI 2024-10-24 10:02:54 6.28 6.23 0.33% PPSI 2024-10-24 11:02:17 6.15 6.02 0.81% PPSI 2024-10-24 12:02:54 6.14 6.11 -0.16% PPSI 2024-10-24 13:02:10 6.28 6.17 0.49% PPSI 2024-10-24 14:02:53 6.28 6.19 1.14% PPSI 2024-10-24 15:02:17 6.23 6.18 0.65% PPSI 2024-10-24 16:02:56 7.65 6.16 2.11% PPSI 2024-10-24 17:02:18 7.03 6.16 0.33% PPSI 2024-10-24 18:03:02 7.03 4.83 0.33% PPSI 2024-10-24 20:03:06 0.00 0.00 0.33% 2024-10-25 PPSI 2024-10-25 05:02:20 7.32 4.83 0.33% PPSI 2024-10-25 07:02:15 7.04 4.83 0.33% PPSI 2024-10-25 08:02:49 7.04 4.83 0.00% PPSI 2024-10-25 09:02:10 6.28 4.83 0.00% PPSI 2024-10-25 10:02:56 6.34 6.29 1.14% PPSI 2024-10-25 11:02:12 6.35 6.24 0.81% PPSI 2024-10-25 12:02:51 6.26 6.21 -0.33% PPSI 2024-10-25 13:02:10 6.31 6.26 -0.16% PPSI 2024-10-25 14:02:53 6.26 6.21 -0.65% PPSI 2024-10-25 15:02:12 6.31 6.27 0.16% PPSI 2024-10-25 16:03:01 6.38 6.14 -0.33% PPSI 2024-10-25 17:02:25 6.38 6.14 -0.32% PPSI 2024-10-25 18:02:55 6.38 5.38 -0.32% PPSI 2024-10-25 20:02:52 0.00 0.00 -0.32% 2024-10-28 PPSI 2024-10-28 05:02:11 7.32 5.49 -0.32% PPSI 2024-10-28 07:02:10 6.92 5.49 -0.32% PPSI 2024-10-28 08:02:51 6.25 5.49 0.00% PPSI 2024-10-28 10:02:42 6.30 6.23 0.00% PPSI 2024-10-28 11:02:09 6.37 6.27 0.64% PPSI 2024-10-28 12:02:48 6.40 6.37 1.75% PPSI 2024-10-28 13:02:10 6.43 6.32 2.23% PPSI 2024-10-28 14:02:53 6.38 6.35 1.75% PPSI 2024-10-28 15:02:14 6.36 6.31 1.27% PPSI 2024-10-28 16:02:51 6.44 6.15 1.59% PPSI 2024-10-28 17:02:11 6.44 6.15 1.60% PPSI 2024-10-28 18:02:49 7.02 6.15 1.60% PPSI 2024-10-28 19:02:07 6.95 6.15 1.60% PPSI 2024-10-28 20:02:48 0.00 0.00 1.60% 2024-10-29 PPSI 2024-10-29 05:02:13 7.32 4.83 1.60% PPSI 2024-10-29 07:02:09 7.04 4.83 1.60% PPSI 2024-10-29 08:02:44 7.04 4.83 0.00% PPSI 2024-10-29 09:02:05 6.51 4.83 0.00% PPSI 2024-10-29 10:02:54 6.29 6.19 -1.92% PPSI 2024-10-29 11:02:13 6.34 6.28 -0.96% PPSI 2024-10-29 12:02:45 6.38 6.27 0.96% PPSI 2024-10-29 14:02:48 6.28 6.15 -1.44% PPSI 2024-10-29 15:02:09 6.30 6.26 -1.28% PPSI 2024-10-29 17:02:08 6.51 5.40 -0.47% PPSI 2024-10-29 19:02:13 6.51 5.02 -0.47% PPSI 2024-10-29 20:02:56 0.00 0.00 -0.47% 2024-10-30 PPSI 2024-10-30 05:02:11 7.32 4.83 -0.47% PPSI 2024-10-30 08:02:54 7.17 4.83 0.00% PPSI 2024-10-30 09:01:09 8-K Sec report https://www.sec.gov/Archives/edgar/data/1449792/000149315224043019/0001493152-24-043019-index.htm 8-K - PIONEER POWER SOLUTIONS, INC. (0001449792) (Filer) PPSI 2024-10-30 09:02:11 7.51 4.84 3.30% PPSI 2024-10-30 10:02:53 6.73 6.66 5.35% PPSI 2024-10-30 15:02:07 6.80 6.74 6.60% PPSI 2024-10-30 16:02:45 6.59 6.53 3.77% PPSI 2024-10-30 17:02:01 6.90 6.59 4.58% PPSI 2024-10-30 18:02:51 6.84 6.65 8.06% PPSI 2024-10-30 19:02:08 7.05 6.69 8.06% PPSI 2024-10-30 20:02:50 0.00 0.00 8.06% PPSI 2024-10-30 20:58:14 Pioneer Power Solutions, Inc. (PPSI) H1 2024 Results and PCEP Business Unit Sale Announcement Call Transcript 2024-10-31 PPSI 2024-10-31 05:02:08 7.81 4.83 8.06% PPSI 2024-10-31 07:02:08 7.81 6.41 8.06% PPSI 2024-10-31 08:02:56 7.18 5.63 0.00% PPSI 2024-10-31 09:02:12 7.14 6.51 0.00% PPSI 2024-10-31 10:02:58 6.51 6.44 -1.90% PPSI 2024-10-31 11:02:06 6.27 6.24 -5.85% PPSI 2024-10-31 12:02:55 6.14 6.03 -8.21% PPSI 2024-10-31 13:02:19 6.15 6.12 -7.74% PPSI 2024-10-31 14:02:56 6.25 6.22 -6.16% PPSI 2024-10-31 15:02:10 6.15 6.11 -7.74% PPSI 2024-10-31 16:02:52 7.00 6.14 -7.42% PPSI 2024-10-31 17:02:10 6.70 6.19 -7.10% PPSI 2024-10-31 20:02:59 0.00 0.00 -6.50% 2024-11-01 PPSI 2024-11-01 05:02:11 6.67 5.54 -6.50% PPSI 2024-11-01 08:02:59 6.67 5.54 0.00% PPSI 2024-11-01 09:02:13 7.05 6.15 0.00% PPSI 2024-11-01 10:02:51 6.41 6.16 3.47% PPSI 2024-11-01 11:02:11 6.20 6.17 0.91% PPSI 2024-11-01 12:02:49 6.15 6.11 -0.30% PPSI 2024-11-01 13:02:08 6.10 6.06 -0.76% PPSI 2024-11-01 14:02:47 6.03 6.00 -2.11% PPSI 2024-11-01 15:02:07 5.99 5.96 -2.72% PPSI 2024-11-01 16:02:51 6.50 5.97 -1.06% PPSI 2024-11-01 17:02:32 6.50 5.97 -1.14% PPSI 2024-11-01 18:02:49 6.50 5.79 -1.14% PPSI 2024-11-01 20:02:49 0.00 0.00 -1.14% 2024-11-04 PPSI 2024-11-04 06:02:50 7.21 5.49 -1.14% PPSI 2024-11-04 08:02:51 6.68 6.10 0.16% PPSI 2024-11-04 09:02:10 6.43 6.10 0.00% PPSI 2024-11-04 11:02:07 6.43 6.35 5.37% PPSI 2024-11-04 12:02:55 6.29 6.22 3.25% PPSI 2024-11-04 13:02:03 6.12 6.04 -0.65% PPSI 2024-11-04 14:02:47 6.03 5.94 -1.30% PPSI 2024-11-04 15:02:01 6.03 5.97 -1.30% PPSI 2024-11-04 16:02:48 6.07 6.06 -0.49% PPSI 2024-11-04 17:02:17 6.57 5.98 0.16% PPSI 2024-11-04 17:30:16 8-K Sec report https://www.sec.gov/Archives/edgar/data/1449792/000149315224043517/0001493152-24-043517-index.htm 8-K - PIONEER POWER SOLUTIONS, INC. (0001449792) (Filer) PPSI 2024-11-04 18:02:55 6.57 5.26 -2.13% PPSI 2024-11-04 19:02:10 6.57 5.95 -2.13% PPSI 2024-11-04 20:02:48 6.57 5.45 -2.13% 2024-11-05 PPSI 2024-11-05 05:02:13 0.00 4.00 -2.13% PPSI 2024-11-05 06:02:47 7.00 4.00 -2.13% PPSI 2024-11-05 08:02:50 7.00 4.77 -2.13% PPSI 2024-11-05 09:02:11 7.00 4.77 0.00% PPSI 2024-11-05 10:02:44 6.22 5.58 0.00% PPSI 2024-11-05 11:02:08 6.08 6.00 -1.15% PPSI 2024-11-05 12:02:47 6.20 6.12 1.64% PPSI 2024-11-05 13:02:08 6.28 6.21 2.79% PPSI 2024-11-05 14:02:48 6.28 6.25 2.63% PPSI 2024-11-05 15:02:14 6.24 6.18 1.97% PPSI 2024-11-05 16:02:50 6.29 6.24 2.79% PPSI 2024-11-05 17:02:09 6.49 5.87 2.13% PPSI 2024-11-05 18:02:48 6.49 6.11 2.13%