Quantcast
PPSI

Historical Stock Prices

$5
*  
0.25
5.26%
Get PPSI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading PPSI now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 4.94 5.0001 4.94 5 13,158
10/18/2018 4.75 4.77 4.75 4.75 3,008
10/17/2018 4.8 4.82 4.75 4.75 5,404
10/16/2018 4.89 5.015 4.89 5 19,474
10/15/2018 4.6 5.157 4.6 4.65 4,423
10/12/2018 4.98 5.45 4.8 5.01 2,468
10/11/2018 4.75 4.75 4.75 4.75 00
10/10/2018 4.75 4.75 4.75 4.75 2,572
10/09/2018 5 5 5 5 1,231
10/08/2018 5.3201 5.3201 5.3201 5.3201 343
10/05/2018 4.94 4.94 4.94 4.94 00
10/04/2018 4.94 4.94 4.94 4.94 00
10/03/2018 4.52 4.94 4.52 4.94 217
10/02/2018 5.1764 5.1764 4.83 4.9 1,700
10/01/2018 4.7738 4.97 4.7738 4.94 2,208
09/28/2018 4.9 4.9 4.9 4.9 106
09/27/2018 5.1 5.1 5.1 5.1 00
09/26/2018 5.1 5.1 5.1 5.1 00
09/25/2018 5.1 5.1 5.1 5.1 00
09/24/2018 5.1255 5.1255 5.1 5.1 919
09/21/2018 5.1 5.3 5.1 5.3 3,096
09/20/2018 4.8 4.8 4.8 4.8 218
09/19/2018 4.75 5.45 4.75 5.05 3,286
09/18/2018 5 5 5 5 00
09/17/2018 4.75 5.3255 4.75 5 4,801
09/14/2018 4.7 4.8 4.695 4.7 2,537
09/13/2018 4.7 4.7 4.5232 4.6 12,478
09/12/2018 4.7 4.75 4.7 4.7 3,681
09/11/2018 4.925 4.925 4.7 4.75 1,264
09/10/2018 4.7 4.7 4.7 4.7 143
09/07/2018 4.85 5 4.85 5 1,005
09/06/2018 4.95 4.95 4.7 4.7 1,855
09/05/2018 5.05 5.05 4.7 4.95 8,252
09/04/2018 4.6 4.6 4.6 4.6 00
08/31/2018 4.6 4.6 4.6 4.6 00
08/30/2018 4.6 4.6 4.6 4.6 00
08/29/2018 4.6 4.6 4.6 4.6 00
08/28/2018 4.6 4.6 4.6 4.6 00
08/27/2018 4.6 4.95 4.6 4.6 1,847
08/24/2018 4.75 5.0404 4.4 4.9 11,151
08/23/2018 4.75 4.75 4.75 4.75 00
08/22/2018 4.75 4.75 4.75 4.75 00
08/21/2018 4.8262 4.8262 4.75 4.75 436
08/20/2018 4.7595 4.7595 4.75 4.7595 3,668
08/17/2018 4.8 4.8 4.8 4.8 00
08/16/2018 4.8 4.8 4.8 4.8 00
08/15/2018 4.7 4.8 4.7 4.8 1,678
08/14/2018 4.95 4.95 4.95 4.95 00
08/13/2018 4.95 4.95 4.95 4.95 110
08/10/2018 4.75 4.75 4.75 4.75 241
08/09/2018 4.75 4.75 4.75 4.75 362
08/08/2018 4.85 4.9 4.55 4.65 18,775
08/07/2018 4.85 4.85 4.85 4.85 00
08/06/2018 4.8 5 4.6 4.85 13,260
08/03/2018 5.1 5.1 4.4 4.55 23,818
08/02/2018 5.1 5.1 4.8 5 5,960
08/01/2018 5 5.2 5 5.15 1,991
07/31/2018 5.1 5.35 5 5.05 2,204
07/30/2018 5.05 5.35 5.05 5.3 2,443
07/27/2018 5.35 5.35 5 5.35 780
07/26/2018 5.2 5.62 5.05 5.62 3,674
07/25/2018 5.35 5.5 5 5.2 2,914
07/24/2018 5.35 5.805 5.1 5.25 6,937
07/23/2018 5.25 5.3351 4.9 5.3351 2,505
07/20/2018 5.125 5.35 5.1018 5.15 3,087
07/19/2018 5.3 5.35 5.3 5.35 744
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio