Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Solutns Itl Cmn (OP: PSIX )

4.330 +0.030 (+0.70%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 21, 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 (%)
May 31, 2018 9.150 9.250 9.150 9.250 2,022 +0.12(+1.31%)
May 30, 2018 8.850 9.300 8.850 9.130 9,905 +0.48(+5.55%)
May 29, 2018 8.650 8.650 8.650 8.650 6,762 +0.00(+0.00%)
May 25, 2018 8.650 8.650 8.650 0 +0.00(+0.00%)
May 24, 2018 8.650 8.840 8.650 8.650 1,680 +0.15(+1.76%)
May 23, 2018 8.500 8.500 8.500 8.500 1,120 +0.00(+0.00%)
May 22, 2018 8.380 8.500 8.380 8.500 4,025 +0.25(+3.03%)
May 21, 2018 8.325 8.400 8.250 8.250 6,847 +0.05(+0.61%)
May 18, 2018 8.200 8.250 8.200 8.200 9,354 +0.20(+2.50%)
May 17, 2018 8.120 8.120 8.000 8.000 200 -0.40(-4.76%)
May 16, 2018 8.400 8.420 8.000 8.400 1,182 +0.00(+0.00%)
May 15, 2018 8.100 8.400 8.100 8.400 3,360 +0.40(+5.00%)
May 14, 2018 7.975 8.000 7.850 8.000 1,005 -0.10(-1.23%)
May 11, 2018 7.850 8.100 7.850 8.100 391 +0.00(+0.00%)
May 10, 2018 7.850 8.100 7.850 8.100 14,923 +0.35(+4.52%)
May 09, 2018 7.750 7.750 7.750 7.750 283 -0.10(-1.27%)
May 07, 2018 7.850 7.850 7.850 0 -0.14(-1.75%)
May 04, 2018 8.040 8.040 7.990 7.990 307 -0.05(-0.62%)
May 03, 2018 8.125 8.125 8.000 8.040 3,937 -0.31(-3.71%)
May 02, 2018 7.550 8.350 7.550 8.350 5,210 +0.85(+11.33%)
May 01, 2018 7.500 7.500 7.500 7.500 4,866 +0.00(+0.00%)
Apr 30, 2018 7.500 7.500 7.500 7.500 520 +0.00(+0.00%)
Apr 27, 2018 7.500 7.500 7.500 7.500 3,262 -0.04(-0.53%)
Apr 26, 2018 7.540 7.540 7.540 7.540 4,687 +0.04(+0.53%)
Apr 25, 2018 7.580 7.580 7.500 7.500 1,148 +0.00(+0.00%)
Apr 24, 2018 7.500 7.500 7.500 7.500 100 -0.08(-1.06%)
Apr 20, 2018 7.580 7.580 7.580 0 +0.08(+1.07%)
Apr 19, 2018 7.450 7.500 7.400 7.500 4,883 -0.50(-6.25%)
Apr 18, 2018 8.000 8.000 8.000 8.000 963 +0.10(+1.27%)
Apr 17, 2018 7.600 7.900 7.600 7.900 1,715 +0.30(+3.95%)
Apr 16, 2018 7.640 7.640 7.600 7.600 761 -0.40(-5.00%)
Apr 12, 2018 8.000 8.000 8.000 0 -0.09(-1.11%)
Apr 11, 2018 8.100 8.100 7.560 8.090 1,388 +0.58(+7.72%)
Apr 10, 2018 8.100 8.100 7.510 7.510 950 -0.59(-7.28%)
Apr 09, 2018 8.100 8.100 8.100 8.100 854 +0.01(+0.12%)
Apr 06, 2018 8.020 8.090 7.410 8.090 2,700 +0.04(+0.50%)
Apr 05, 2018 7.750 8.050 7.750 8.050 3,507 +0.65(+8.78%)
Apr 04, 2018 7.250 7.400 7.250 7.400 4,100 +0.00(+0.00%)
Apr 02, 2018 7.400 7.400 7.400 0 -0.00(-0.00%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.00(+0.00%)
Mar 28, 2018 7.400 7.400 7.400 7.400 5,535 -0.05(-0.67%)
Mar 27, 2018 7.600 7.600 7.450 7.450 300 -0.15(-1.97%)
Mar 26, 2018 7.750 7.850 7.600 7.600 1,393 -0.15(-1.94%)
Mar 23, 2018 7.725 8.000 7.725 7.750 17,084 -0.15(-1.90%)
Mar 22, 2018 7.505 7.900 7.500 7.900 2,450 +0.40(+5.33%)
Mar 21, 2018 7.500 7.600 7.500 7.500 1,942 +0.00(+0.00%)
Mar 20, 2018 7.000 7.555 6.968 7.500 8,998 +0.50(+7.14%)
Mar 19, 2018 6.700 7.000 6.700 7.000 33,950 +0.35(+5.26%)
Mar 16, 2018 6.650 6.650 6.650 6.650 4,016 +0.00(+0.00%)
Mar 15, 2018 6.650 6.650 6.650 6.650 3,014 +0.05(+0.76%)
Mar 14, 2018 6.650 6.650 6.600 6.600 1,535 -0.08(-1.12%)
Mar 13, 2018 6.650 6.675 6.650 6.675 5,035 +0.02(+0.38%)
Mar 12, 2018 6.700 6.850 6.650 6.650 5,532 -0.05(-0.75%)
Mar 09, 2018 6.750 6.775 6.600 6.700 9,621 +0.00(+0.00%)
Mar 08, 2018 6.740 6.750 6.500 6.700 36,128 +0.05(+0.75%)
Mar 07, 2018 6.700 6.960 6.600 6.650 13,527 +0.05(+0.76%)
Mar 06, 2018 6.600 6.650 6.550 6.600 8,600 +0.00(+0.00%)
Mar 05, 2018 6.600 6.650 6.550 6.600 6,524 -0.05(-0.75%)
Mar 02, 2018 6.600 6.650 6.550 6.650 4,265 +0.10(+1.53%)
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.