Stockscreener 앱 받기
6.23
2.13%
0.13
시간 외 거래:
6.21
-0.02
-0.32%
Pioneer Power Solutions Inc 주식 (PPSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.30 | $5.90 | $0.404 | 88,700.0 | +2.13% |
| 2024-11-04 | $6.46 | $5.95 | $0.5129 | 121,642.0 | +0.25% |
| 2024-11-01 | $6.50 | $5.93 | $0.57 | 191,494.0 | -1.06% |
| 2024-10-31 | $6.90 | $6.02 | $0.88 | 261,666.0 | -7.10% |
| 2024-10-30 | $7.00 | $6.35 | $0.65 | 832,255.0 | +4.58% |
| 2024-10-29 | $6.45 | $6.13 | $0.3199 | 75,426.0 | -0.47% |
| 2024-10-28 | $6.43 | $6.23 | $0.20 | 50,744.0 | +1.60% |
| 2024-10-25 | $6.39 | $6.19 | $0.20 | 42,529.0 | -0.32% |
| 2024-10-24 | $6.29 | $6.03 | $0.2599 | 38,457.0 | +2.11% |
| 2024-10-23 | $6.32 | $5.87 | $0.4498 | 71,282.0 | +0.00% |
| 2024-10-22 | $6.23 | $5.88 | $0.35 | 54,594.0 | +2.33% |
| 2024-10-21 | $6.32 | $5.98 | $0.3349 | 49,026.0 | -1.48% |
| 2024-10-18 | $6.17 | $5.88 | $0.2881 | 70,550.0 | +2.18% |
| 2024-10-17 | $6.17 | $5.81 | $0.357 | 70,251.0 | -0.83% |
| 2024-10-16 | $6.16 | $5.82 | $0.34 | 68,995.0 | +2.56% |
| 2024-10-15 | $5.99 | $5.70 | $0.29 | 56,299.0 | +0.51% |
| 2024-10-14 | $6.05 | $5.78 | $0.27 | 66,499.0 | -2.34% |
| 2024-10-11 | $6.11 | $5.82 | $0.29 | 137,782.0 | +2.22% |
| 2024-10-10 | $5.85 | $5.22 | $0.63 | 234,183.0 | -1.35% |
| 2024-10-09 | $6.00 | $4.68 | $1.32 | 382,866.0 | +16.05% |
| 2024-10-08 | $5.16 | $4.87 | $0.29 | 167,710.0 | +2.40% |
Pioneer Power Solutions Inc 주식 (PPSI) 연도별 가격 이력
이 심층 분석에서는 Pioneer Power Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pioneer Power Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pioneer Power Solutions Inc 주식 (PPSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.50 | $5.90 | $0.60 | 490,536.0 | +1.30% |
| 2024-10 | $7.00 | $4.51 | $2.49 | 3,244,512.0 | +31.13% |
| 2024-09 | $5.30 | $3.99 | $1.31 | 1,777,338.0 | +9.32% |
| 2024-08 | $4.79 | $3.86 | $0.9268 | 1,615,979.0 | -10.44% |
| 2024-07 | $5.13 | $3.91 | $1.22 | 1,800,229.0 | +20.65% |
| 2024-06 | $4.27 | $3.35 | $0.9194 | 1,740,699.0 | +3.93% |
| 2024-05 | $4.28 | $3.70 | $0.58 | 1,226,644.0 | +0.53% |
| 2024-04 | $6.39 | $3.61 | $2.78 | 4,275,693.0 | -33.45% |
| 2024-03 | $6.00 | $4.86 | $1.14 | 3,369,198.0 | +16.29% |
| 2024-02 | $5.42 | $4.73 | $0.69 | 1,171,291.0 | -1.80% |
| 2024-01 | $6.68 | $4.63 | $2.05 | 1,431,929.0 | -26.36% |
Pioneer Power Solutions Inc 주식 (PPSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.30 | $5.32 | $1.98 | 2,018,855.0 | +10.05% |
| 2023-11 | $6.80 | $5.34 | $1.46 | 1,150,440.0 | +13.42% |
| 2023-10 | $6.29 | $5.02 | $1.27 | 954,923.0 | -13.10% |
| 2023-09 | $7.56 | $5.58 | $1.98 | 1,786,291.0 | -15.46% |
| 2023-08 | $8.35 | $5.82 | $2.53 | 2,698,705.0 | -5.67% |
| 2023-07 | $9.84 | $6.98 | $2.86 | 2,848,637.0 | -6.55% |
| 2023-06 | $8.79 | $5.36 | $3.42 | 4,003,474.0 | +53.01% |
| 2023-05 | $6.45 | $4.78 | $1.67 | 2,321,457.0 | +9.47% |
| 2023-04 | $6.90 | $3.51 | $3.39 | 4,423,226.0 | +42.47% |
| 2023-03 | $3.57 | $2.52 | $1.05 | 1,899,727.0 | +22.65% |
| 2023-02 | $3.17 | $2.70 | $0.4707 | 1,152,917.0 | -2.05% |
| 2023-01 | $3.10 | $2.58 | $0.52 | 666,840.0 | +9.33% |
Pioneer Power Solutions Inc 주식 (PPSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.09 | $2.35 | $0.74 | 1,244,904.0 | -11.55% |
| 2022-11 | $3.63 | $2.77 | $0.8556 | 2,477,431.0 | +8.21% |
| 2022-10 | $3.03 | $2.33 | $0.70 | 7,028,344.0 | -1.06% |
| 2022-09 | $4.46 | $2.82 | $1.64 | 10,545,996.0 | -18.44% |
| 2022-08 | $4.10 | $3.10 | $1.00 | 2,591,949.0 | +10.86% |
| 2022-07 | $3.27 | $2.80 | $0.47 | 1,587,242.0 | +9.06% |
| 2022-06 | $4.61 | $2.80 | $1.81 | 2,408,220.0 | -35.07% |
| 2022-05 | $5.00 | $2.77 | $2.23 | 30,520,991.0 | +11.06% |
| 2022-04 | $5.69 | $3.85 | $1.84 | 1,466,820.0 | -29.68% |
| 2022-03 | $7.60 | $5.50 | $2.10 | 6,717,263.0 | -5.51% |
| 2022-02 | $7.05 | $5.35 | $1.70 | 3,699,123.0 | -0.50% |
| 2022-01 | $8.95 | $4.65 | $4.30 | 10,235,908.0 | -19.73% |
5.36%
자본화:
|
볼륨(24시간):