Skip to main content

Power Solutns Itl Cmn (OP: PSIX )

5.150 -0.100 (-1.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.710 4.990 4.710 4.800 822 +0.10(+2.13%)
May 27, 2021 5.000 5.000 4.700 4.700 1,300 -0.05(-1.05%)
May 25, 2021 4.750 4.750 4.750 7 +0.00(+0.00%)
May 24, 2021 4.960 5.000 4.400 4.750 5,333 +0.54(+12.83%)
May 21, 2021 4.550 5.500 4.200 4.210 16,320 +0.21(+5.25%)
May 20, 2021 4.750 5.000 4.000 4.000 8,718 -1.00(-20.00%)
May 19, 2021 5.400 5.750 4.350 5.000 19,808 +0.00(+0.00%)
May 18, 2021 4.750 5.600 4.600 5.000 2,479 -0.50(-9.09%)
May 17, 2021 5.390 5.500 4.600 5.500 16,400 -0.10(-1.79%)
May 14, 2021 5.600 5.700 5.600 5.600 215 +0.00(+0.00%)
May 13, 2021 5.050 5.900 5.050 5.600 7,365 -0.30(-5.08%)
May 12, 2021 5.900 6.050 5.900 5.900 700 -0.30(-4.84%)
May 11, 2021 5.860 6.200 5.860 6.200 12,200 +0.60(+10.71%)
May 10, 2021 5.500 6.500 5.500 5.600 10,955 -0.50(-8.20%)
May 07, 2021 6.150 6.200 6.100 6.100 300 -0.05(-0.81%)
May 06, 2021 6.100 6.150 6.010 6.150 1,349 +0.00(+0.00%)
May 05, 2021 6.200 6.200 6.150 6.150 5,224 +0.00(+0.00%)
May 04, 2021 6.875 6.890 6.000 6.150 5,554 -0.75(-10.87%)
May 03, 2021 6.900 6.900 6.850 6.900 400 +0.00(+0.00%)
Apr 30, 2021 6.950 6.950 6.900 6.900 800 +0.05(+0.73%)
Apr 29, 2021 6.850 7.000 6.850 6.850 1,009 +0.05(+0.74%)
Apr 28, 2021 6.950 6.950 6.700 6.800 909 -0.19(-2.72%)
Apr 27, 2021 7.000 7.000 6.000 6.990 6,210 -0.01(-0.14%)
Apr 26, 2021 7.000 7.000 6.990 7.000 1,260 +0.00(+0.00%)
Apr 23, 2021 6.600 7.000 6.600 7.000 2,700 +0.50(+7.69%)
Apr 22, 2021 6.900 6.900 6.500 6.500 909 -0.45(-6.47%)
Apr 21, 2021 7.000 7.000 6.950 6.950 954 -0.05(-0.72%)
Apr 20, 2021 7.000 7.100 7.000 7.000 1,686 +0.00(+0.00%)
Apr 19, 2021 6.450 7.100 6.000 7.000 6,372 +0.00(+0.00%)
Apr 16, 2021 7.200 7.200 7.000 7.000 800 -0.20(-2.78%)
Apr 15, 2021 6.900 7.200 6.900 7.200 1,383 +0.20(+2.86%)
Apr 14, 2021 7.100 7.200 7.000 7.000 2,919 +0.00(+0.00%)
Apr 13, 2021 6.800 7.000 6.010 7.000 5,945 +1.00(+16.67%)
Apr 12, 2021 6.500 7.000 6.000 6.000 5,612 -0.80(-11.76%)
Apr 09, 2021 7.000 7.000 6.800 6.800 3,100 -0.30(-4.23%)
Apr 08, 2021 7.000 7.300 7.000 7.100 2,419 -0.20(-2.74%)
Apr 07, 2021 7.300 7.300 7.300 7.300 2,110 +0.05(+0.69%)
Apr 06, 2021 7.300 7.300 7.125 7.250 2,282 +0.00(+0.00%)
Apr 05, 2021 7.250 7.250 7.250 7.250 208 -0.31(-4.10%)
Apr 01, 2021 7.360 7.870 7.360 7.560 9,400 +0.21(+2.86%)
Mar 31, 2021 7.000 7.400 7.000 7.350 9,464 +1.85(+33.64%)
Mar 30, 2021 6.850 7.000 5.500 5.500 3,381 -1.25(-18.52%)
Mar 29, 2021 6.750 6.750 6.750 6.750 426 -0.25(-3.57%)
Mar 26, 2021 7.200 7.200 7.000 7.000 400 +0.00(+0.00%)
Mar 25, 2021 6.500 7.000 6.500 7.000 413 +0.00(+0.00%)
Mar 24, 2021 7.500 7.500 7.000 7.000 920 -0.40(-5.41%)
Mar 23, 2021 7.500 7.600 7.000 7.400 2,645 +1.39(+23.13%)
Mar 22, 2021 6.010 7.750 6.010 6.010 10,503 -0.81(-11.88%)
Mar 19, 2021 6.820 6.820 6.820 6.820 300 +0.16(+2.40%)
Mar 18, 2021 6.660 6.660 6.660 6.660 509 +0.00(+0.00%)
Mar 17, 2021 6.500 6.660 6.000 6.660 503 -0.15(-2.20%)
Mar 16, 2021 6.810 6.810 6.810 165 +0.00(+0.00%)
Mar 15, 2021 6.644 6.810 6.644 6.810 550 -0.01(-0.15%)
Mar 12, 2021 7.000 7.500 6.820 6.820 3,400 +0.07(+1.04%)
Mar 11, 2021 6.740 6.750 6.740 6.750 576 +0.25(+3.85%)
Mar 10, 2021 6.500 6.500 6.500 77 +0.00(+0.00%)
Mar 09, 2021 6.500 6.500 6.500 60 +0.00(+0.00%)
Mar 08, 2021 6.500 6.500 6.500 265 +0.00(+0.00%)
Mar 05, 2021 6.250 6.767 6.250 6.500 600 +0.25(+4.00%)
Mar 04, 2021 6.800 6.800 5.360 6.250 1,487 -0.51(-7.51%)
Mar 03, 2021 6.758 6.758 6.758 6.758 164 -0.69(-9.23%)
Mar 02, 2021 7.500 7.500 7.221 7.445 5,452 +0.25(+3.40%)
Mar 01, 2021 6.000 8.000 6.000 7.200 3,014 +0.01(+0.14%)
Feb 26, 2021 7.500 7.990 6.500 7.190 11,400 +0.69(+10.62%)
Feb 25, 2021 5.750 6.500 5.750 6.500 1,021 +0.50(+8.33%)
Feb 24, 2021 6.010 6.055 6.000 6.000 5,553 +0.34(+5.97%)
Feb 23, 2021 6.060 6.100 5.662 5.662 816 -0.49(-7.93%)
Feb 22, 2021 8.000 8.000 6.150 6.150 1,327 -1.85(-23.12%)
Feb 19, 2021 5.550 8.000 5.500 8.000 8,100 +2.75(+52.38%)
Feb 18, 2021 5.588 5.588 5.250 5.250 3,346 -0.31(-5.58%)
Feb 17, 2021 5.110 6.250 5.110 5.560 6,444 +0.55(+10.98%)
Feb 16, 2021 7.000 7.000 4.760 5.010 7,266 -1.24(-19.84%)
Feb 12, 2021 7.150 8.000 5.650 6.250 8,900 -1.75(-21.88%)
Feb 11, 2021 8.500 8.500 7.500 8.000 8,354 -0.50(-5.88%)
Feb 10, 2021 8.250 9.500 8.250 8.500 10,776 +0.25(+3.03%)
Feb 09, 2021 6.900 8.500 6.900 8.250 11,804 +1.35(+19.57%)
Feb 08, 2021 6.100 7.250 6.100 6.900 3,492 +0.80(+13.11%)
Feb 05, 2021 6.200 6.200 6.100 6.100 500 +0.55(+9.91%)
Feb 04, 2021 5.450 6.000 5.450 5.550 24,177 +0.05(+0.91%)
Feb 03, 2021 5.080 5.500 5.080 5.500 26,585 +0.49(+9.78%)
Feb 02, 2021 5.010 5.010 5.010 5.010 183 -0.07(-1.38%)
Feb 01, 2021 5.080 5.080 5.080 5.080 710 +0.28(+5.83%)
Jan 29, 2021 5.025 5.025 4.800 4.800 1,600 +0.00(+0.00%)
Jan 28, 2021 4.800 5.500 4.800 4.800 1,213 -0.54(-10.20%)
Jan 27, 2021 5.400 5.400 5.010 5.345 1,085 -0.06(-1.02%)
Jan 26, 2021 6.000 6.000 5.350 5.400 2,364 -0.60(-10.00%)
Jan 25, 2021 5.250 6.770 4.750 6.000 15,593 +1.00(+20.00%)
Jan 22, 2021 4.950 5.000 4.850 5.000 1,200 +0.05(+1.01%)
Jan 21, 2021 4.800 4.950 4.800 4.950 896 +0.00(+0.00%)
Jan 20, 2021 4.500 4.950 4.400 4.950 11,153 +0.10(+2.06%)
Jan 19, 2021 4.650 4.850 4.650 4.850 441 -0.05(-1.02%)
Jan 15, 2021 4.700 4.900 4.700 4.900 1,300 +0.10(+2.08%)
Jan 14, 2021 4.800 5.050 4.500 4.800 13,929 -0.20(-4.00%)
Jan 13, 2021 4.140 5.250 4.140 5.000 18,412 +0.40(+8.70%)
Jan 12, 2021 5.450 5.450 3.510 4.600 29,286 -0.21(-4.37%)
Jan 11, 2021 4.800 5.350 4.310 4.810 11,275 +0.51(+11.86%)
Jan 08, 2021 4.510 5.400 3.250 4.300 12,900 -1.20(-21.82%)
Jan 07, 2021 3.500 5.950 3.350 5.500 118,790 +1.90(+52.78%)
Jan 06, 2021 3.210 4.000 3.210 3.600 2,415 +0.39(+12.15%)
Jan 05, 2021 3.200 3.210 3.200 3.210 5,721 -0.04(-1.23%)
Jan 04, 2021 3.232 3.250 3.209 3.250 1,922 -0.05(-1.52%)
Dec 31, 2020 3.300 3.300 3.300 12,590 +0.20(+6.62%)
Dec 30, 2020 3.000 3.200 3.000 3.095 12,590 -0.10(-3.28%)
Dec 29, 2020 3.100 3.200 3.000 3.200 19,884 +0.03(+0.79%)
Dec 28, 2020 3.500 3.500 3.173 3.175 8,871 -0.08(-2.61%)
Dec 24, 2020 3.250 3.500 3.250 3.260 6,100 -0.41(-11.17%)
Dec 23, 2020 3.660 3.670 3.550 3.670 15,751 +0.37(+11.21%)
Dec 22, 2020 3.450 3.500 3.250 3.300 35,558 -0.15(-4.35%)
Dec 21, 2020 3.100 3.475 3.050 3.450 30,567 +0.05(+1.47%)
Dec 18, 2020 3.450 3.450 3.400 3.400 500 +0.04(+1.34%)
Dec 17, 2020 3.000 3.355 3.000 3.355 12,636 +0.29(+9.64%)
Dec 16, 2020 3.000 3.070 3.000 3.060 549 -0.04(-1.29%)
Dec 15, 2020 3.250 3.250 3.000 3.100 14,594 -0.15(-4.62%)
Dec 14, 2020 3.300 3.300 3.200 3.250 24,995 +0.03(+0.93%)
Dec 11, 2020 3.200 3.250 3.150 3.220 16,600 -0.03(-0.92%)
Dec 10, 2020 3.100 3.250 3.100 3.250 3,897 +0.06(+1.88%)
Dec 09, 2020 3.000 3.210 2.900 3.190 20,629 +0.14(+4.59%)
Dec 08, 2020 3.050 3.150 2.900 3.050 11,250 -0.10(-3.17%)
Dec 07, 2020 3.150 3.395 3.100 3.150 17,822 -0.21(-6.25%)
Dec 04, 2020 3.050 3.360 2.950 3.360 20,500 +0.20(+6.28%)
Dec 03, 2020 3.180 3.180 3.150 3.162 2,991 -0.24(-7.01%)
Dec 02, 2020 3.170 3.400 3.170 3.400 8,196 +0.28(+9.15%)
Dec 01, 2020 3.100 3.130 2.950 3.115 8,547 +0.00(+0.00%)
Nov 30, 2020 3.115 3.115 3.115 27 +0.00(+0.00%)
Nov 27, 2020 3.100 3.150 3.080 3.115 1,700 -0.08(-2.66%)
Nov 25, 2020 3.110 3.200 2.950 3.200 4,800 +0.20(+6.67%)
Nov 24, 2020 3.250 3.250 2.660 3.000 3,493 -0.11(-3.54%)
Nov 23, 2020 3.250 3.410 3.110 3.110 7,723 -0.14(-4.31%)
Nov 20, 2020 3.210 3.300 3.210 3.250 2,200 +0.00(+0.00%)
Nov 19, 2020 3.400 5.360 3.250 3.250 45,230 -0.05(-1.52%)
Nov 18, 2020 3.550 3.620 2.400 3.300 101,256 -0.36(-9.84%)
Nov 17, 2020 3.656 3.660 3.650 3.660 600 -0.00(-0.14%)
Nov 16, 2020 3.650 3.680 3.650 3.665 1,059 +0.00(+0.14%)
Nov 13, 2020 3.650 3.660 3.650 3.660 400 +0.01(+0.27%)
Nov 12, 2020 3.600 3.800 3.510 3.650 2,389 -0.14(-3.69%)
Nov 11, 2020 3.700 3.790 3.700 3.790 658 -0.01(-0.26%)
Nov 10, 2020 3.750 3.800 3.600 3.800 3,108 +0.05(+1.33%)
Nov 09, 2020 3.750 3.800 3.750 3.750 2,270 -0.15(-3.85%)
Nov 06, 2020 3.950 3.950 3.900 3.900 1,300 -0.10(-2.50%)
Nov 05, 2020 4.000 4.000 4.000 5 +0.00(+0.00%)
Nov 04, 2020 4.000 4.000 4.000 4 +0.00(+0.00%)
Nov 03, 2020 3.950 4.000 3.950 4.000 4,126 +0.05(+1.27%)
Nov 02, 2020 3.990 3.990 3.940 3.950 3,881 +0.06(+1.54%)
Oct 30, 2020 3.800 3.900 3.800 3.890 2,800 +0.13(+3.46%)
Oct 29, 2020 3.900 3.900 3.760 3.760 1,973 -0.19(-4.81%)
Oct 28, 2020 3.990 3.990 3.900 3.950 426 -0.04(-1.00%)
Oct 27, 2020 3.970 3.990 3.970 3.990 737 +0.04(+1.01%)
Oct 26, 2020 3.900 3.950 3.900 3.950 220 +0.05(+1.28%)
Oct 23, 2020 3.900 3.900 3.900 52 +0.00(+0.00%)
Oct 21, 2020 3.900 3.900 3.900 0 -0.07(-1.76%)
Oct 20, 2020 3.970 3.970 3.970 33 +0.00(+0.00%)
Oct 16, 2020 3.970 3.970 3.970 0 -0.03(-0.75%)
Oct 15, 2020 4.000 4.000 4.000 4.000 300 -0.12(-2.91%)
Oct 14, 2020 4.120 4.120 4.120 4.120 136 +0.00(+0.00%)
Oct 13, 2020 4.200 4.200 4.120 4.120 424 -0.08(-1.90%)
Oct 12, 2020 4.350 4.350 4.160 4.200 4,365 -0.15(-3.45%)
Oct 09, 2020 4.350 4.400 4.300 4.350 13,200 +0.15(+3.57%)
Oct 08, 2020 4.100 4.200 4.100 4.200 706 +0.20(+5.00%)
Oct 07, 2020 3.950 4.490 3.950 4.000 11,795 +0.20(+5.26%)
Oct 06, 2020 3.450 3.900 3.370 3.800 4,789 +0.30(+8.57%)
Oct 05, 2020 3.500 3.500 3.500 3.500 1,001 +0.13(+3.86%)
Oct 02, 2020 3.490 3.490 3.370 3.370 200 +0.13(+4.01%)
Oct 01, 2020 3.200 3.240 3.200 3.240 2,320 +0.19(+6.23%)
Sep 30, 2020 3.000 3.050 3.000 3.050 459,081 +0.05(+1.67%)
Sep 29, 2020 2.970 3.000 2.960 3.000 687 +0.24(+8.70%)
Sep 28, 2020 3.030 3.030 2.760 2.760 3,168 -0.29(-9.51%)
Sep 25, 2020 2.910 3.090 2.910 3.050 8,000 +0.15(+5.17%)
Sep 24, 2020 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Sep 23, 2020 2.900 2.900 2.900 2.900 586 +0.00(+0.00%)
Sep 22, 2020 2.800 2.900 2.800 2.900 106,555 +0.05(+1.75%)
Sep 21, 2020 2.800 2.850 2.800 2.850 2,203 +0.05(+1.79%)
Sep 18, 2020 2.830 2.850 2.800 2.800 6,500 -0.06(-2.10%)
Sep 17, 2020 3.000 3.000 2.810 2.860 4,267 -0.09(-3.05%)
Sep 16, 2020 2.900 2.950 2.500 2.950 14,991 -0.00(-0.00%)
Sep 15, 2020 2.950 2.950 2.950 2.950 550 +0.00(+0.00%)
Sep 14, 2020 3.050 3.050 2.950 2.950 456 -0.05(-1.67%)
Sep 11, 2020 3.000 3.050 3.000 3.000 6,300 +0.00(+0.00%)
Sep 10, 2020 3.000 3.050 2.950 3.000 8,234 +0.01(+0.33%)
Sep 09, 2020 3.000 3.000 2.990 2.990 2,852 -0.01(-0.33%)
Sep 08, 2020 3.020 3.050 3.000 3.000 1,890 -0.02(-0.66%)
Sep 04, 2020 3.010 3.050 3.000 3.020 8,500 -0.19(-5.77%)
Sep 03, 2020 3.150 3.260 3.150 3.205 673 +0.06(+1.75%)
Sep 02, 2020 3.510 3.550 3.100 3.150 13,985 -0.36(-10.26%)
Sep 01, 2020 3.580 3.580 3.510 3.510 2,886 -0.07(-1.96%)
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.