Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Solutns Itl Cmn (OP: PSIX )

4.400 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
Aug 31, 2020 3.580 3.580 3.580 3.580 397 -0.01(-0.28%)
Aug 28, 2020 3.600 3.600 3.560 3.590 800 +0.01(+0.28%)
Aug 27, 2020 3.580 3.580 3.580 3.580 200 +0.01(+0.28%)
Aug 26, 2020 3.560 3.570 3.560 3.570 2,170 -0.03(-0.83%)
Aug 25, 2020 3.620 3.620 3.600 3.600 1,350 -0.02(-0.55%)
Aug 24, 2020 3.850 3.850 3.550 3.620 441,920 -0.03(-0.82%)
Aug 21, 2020 3.750 3.845 3.000 3.650 113,300 -0.20(-5.19%)
Aug 20, 2020 3.850 3.850 3.850 10 +0.00(+0.00%)
Aug 19, 2020 3.810 3.850 3.750 3.850 1,419 +0.05(+1.32%)
Aug 18, 2020 3.845 3.890 3.800 3.800 905 +0.05(+1.33%)
Aug 17, 2020 3.750 3.750 3.750 3.750 4,092 -0.15(-3.85%)
Aug 14, 2020 3.920 3.920 3.825 3.900 12,900 -0.10(-2.50%)
Aug 13, 2020 4.250 4.250 4.000 4.000 304 +0.00(+0.00%)
Aug 12, 2020 4.150 4.150 4.000 4.000 1,268 -0.15(-3.61%)
Aug 11, 2020 4.000 4.200 4.000 4.150 9,602 +0.15(+3.75%)
Aug 10, 2020 3.950 4.000 3.950 4.000 800 +0.05(+1.27%)
Aug 07, 2020 4.000 4.125 3.950 3.950 3,100 -0.05(-1.25%)
Aug 06, 2020 4.000 4.000 4.000 4.000 334 -0.05(-1.23%)
Aug 05, 2020 3.950 4.050 3.950 4.050 1,825 -0.02(-0.49%)
Aug 04, 2020 4.015 4.150 4.015 4.070 2,674 +0.07(+1.75%)
Aug 03, 2020 4.025 4.025 4.000 4.000 272 +0.05(+1.27%)
Jul 31, 2020 3.950 3.950 3.950 10 +0.00(+0.00%)
Jul 30, 2020 3.950 3.950 3.950 25 +0.00(+0.00%)
Jul 29, 2020 3.990 4.050 3.950 3.950 14,790 -0.05(-1.25%)
Jul 28, 2020 3.980 4.000 3.975 4.000 600 -0.04(-0.99%)
Jul 27, 2020 4.040 4.040 4.040 4.040 100 -0.01(-0.25%)
Jul 24, 2020 3.950 4.050 3.950 4.050 900 +0.10(+2.53%)
Jul 23, 2020 4.050 4.100 3.920 3.950 5,786 -0.20(-4.82%)
Jul 22, 2020 4.100 4.200 4.100 4.150 8,634 +0.14(+3.49%)
Jul 21, 2020 4.010 4.010 4.010 4.010 350 +0.01(+0.25%)
Jul 17, 2020 4.000 4.000 4.000 0 -0.06(-1.48%)
Jul 16, 2020 4.050 4.060 4.050 4.060 344 +0.06(+1.50%)
Jul 14, 2020 4.000 4.000 4.000 0 -0.18(-4.31%)
Jul 13, 2020 4.180 4.200 4.050 4.180 2,370 -0.04(-0.95%)
Jul 10, 2020 4.220 4.220 4.220 4.220 1,400 +0.17(+4.20%)
Jul 09, 2020 4.250 4.300 4.050 4.050 10,227 -0.20(-4.71%)
Jul 08, 2020 4.060 4.250 4.060 4.250 14,074 +0.19(+4.68%)
Jul 07, 2020 3.980 4.060 3.980 4.060 7,740 +0.11(+2.78%)
Jul 06, 2020 3.960 3.960 3.900 3.950 2,066 -0.05(-1.25%)
Jul 01, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Jun 30, 2020 4.250 4.250 4.000 4.000 3,008 -0.31(-7.19%)
Jun 29, 2020 4.380 4.380 4.310 4.310 650 -0.09(-2.05%)
Jun 26, 2020 4.400 4.400 4.275 4.400 5,200 +0.30(+7.32%)
Jun 25, 2020 4.100 4.400 3.920 4.100 1,425 -0.20(-4.65%)
Jun 24, 2020 4.410 4.410 4.260 4.300 1,346 -0.10(-2.27%)
Jun 23, 2020 4.450 4.450 4.400 4.400 234 -0.10(-2.22%)
Jun 22, 2020 4.400 4.500 4.400 4.500 1,287 +0.10(+2.27%)
Jun 19, 2020 4.500 4.500 4.260 4.400 500 -0.10(-2.22%)
Jun 18, 2020 4.560 4.560 4.500 4.500 552 +0.00(+0.00%)
Jun 17, 2020 4.500 4.500 4.500 4.500 400 -0.15(-3.23%)
Jun 16, 2020 4.650 4.650 4.500 4.650 2,700 +0.05(+1.09%)
Jun 15, 2020 4.600 4.600 4.600 4.600 220 -0.03(-0.65%)
Jun 12, 2020 4.550 4.630 3.950 4.630 2,100 +0.03(+0.65%)
Jun 11, 2020 4.600 4.600 4.575 4.600 10,656 +0.00(+0.00%)
Jun 10, 2020 4.600 4.600 4.550 4.600 2,885 +0.05(+1.21%)
Jun 09, 2020 4.540 4.600 4.540 4.545 2,383 +0.00(+0.11%)
Jun 08, 2020 4.500 4.540 4.500 4.540 893 +0.14(+3.18%)
Jun 05, 2020 4.600 4.600 4.400 4.400 14,300 -0.13(-2.87%)
Jun 04, 2020 4.740 4.740 4.530 4.530 4,271 -0.22(-4.63%)
Jun 03, 2020 4.800 4.800 4.740 4.750 16,562 -0.05(-1.04%)
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.