Power Solutions Intl Inc (PK) (PSIX)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -4.11111111111 | 18 | 18.8 | 17 | 71157 | 17.59273272 | CS |
| 4 | -0.2 | -1.14547537228 | 17.46 | 20.9 | 16.7 | 125903 | 18.7849065 | CS |
| 12 | 11.03 | 177.046548957 | 6.23 | 20.9 | 6.23 | 167866 | 13.8845531 | CS |
| 26 | 15.11 | 702.790697674 | 2.15 | 20.9 | 2 | 90839 | 12.61898346 | CS |
| 52 | 13.96 | 423.03030303 | 3.3 | 20.9 | 1.66 | 51981 | 11.94962362 | CS |
| 156 | 12.66 | 275.217391304 | 4.6 | 20.9 | 1.25 | 22124 | 10.68023138 | CS |
| 260 | 9.665 | 127.254772877 | 7.595 | 20.9 | 1.25 | 16875 | 9.15325532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 17.26 | -0.09 | -0.52 | 17.58 | 17.58 | 17.09 | 49180 |
| 1726608240 | 17.35 | 0.34 | 2.00 | 17.28 | 17.7 | 17.05 | 67195 |
| 1726521720 | 17.01 | -0.19 | -1.10 | 17.2 | 17.777 | 17 | 62229 |
| 1726262940 | 17.2 | -0.29 | -1.66 | 17.49 | 17.785 | 17.1 | 60730 |
| 1726176540 | 17.49 | -1.31 | -6.97 | 18.31 | 18.8 | 17.24 | 94303 |
| 1726090140 | 18.8 | -0.1 | -0.53 | 18 | 18.8 | 17.19 | 71328 |
| 1726003500 | 18.9 | 1.63 | 9.44 | 17.21 | 18.9 | 17.21 | 56527 |
| 1725917160 | 17.27 | -1.59 | -8.43 | 18.65 | 19.25 | 16.92 | 169149 |
| 1725658020 | 18.86 | -0.5 | -2.58 | 19.62 | 19.7 | 18.4 | 56784 |
| 1725571440 | 19.36 | -0.2 | -1.02 | 19.7 | 19.8 | 17.5 | 149400 |
| 1725485040 | 19.56 | 0.16 | 0.82 | 19.35 | 19.75 | 19.35 | 76865 |
| 1725398880 | 19.4 | 0.03 | 0.15 | 19.45 | 20.25 | 19.29 | 129020 |
| 1725053340 | 19.37 | 0.06 | 0.31 | 19.4 | 20 | 19.1 | 70803 |
| 1724966400 | 19.31 | 0.3 | 1.58 | 18.99 | 19.75 | 18.99 | 149920 |
| 1724880360 | 19.01 | -0.95 | -4.76 | 20 | 20 | 18.45 | 127406 |
| 1724794080 | 19.96 | -0.79 | -3.81 | 20.5 | 20.5 | 19.52 | 192697 |
| 1724707740 | 20.75 | 2.79 | 15.53 | 18.2 | 20.9 | 17.99 | 351325 |
| 1724448480 | 17.96 | 0.82 | 4.78 | 17.35 | 18.31 | 17.3499 | 224692 |
| 1724362140 | 17.14 | -0.18 | -1.04 | 17.4 | 17.65 | 16.8 | 126338 |
| 1724275380 | 17.32 | -0.08 | -0.46 | 17.46 | 17.64 | 16.7 | 155443 |
| 1724188800 | 17.4 | 0.19 | 1.10 | 17.24 | 17.55 | 15.55 | 228550 |
| 1724102880 | 17.21 | -0.05 | -0.29 | 17.26 | 17.5 | 15.25 | 327385 |
| 1723843740 | 17.26 | 2.74 | 18.83 | 14.65 | 17.64 | 14.26 | 298773 |
| 1723756860 | 14.525 | 1.99 | 15.83 | 12.95 | 14.79 | 12.66 | 323835 |
| 1723670820 | 12.54 | 0.99 | 8.57 | 11.7 | 12.99 | 11.65 | 222865 |
| 1723584360 | 11.55 | -0.86 | -6.93 | 12.4 | 12.69 | 10.76 | 249414 |
| 1723497900 | 12.41 | 1.21 | 10.80 | 11.85 | 13.17 | 11.5 | 101263 |
| 1723238400 | 11.2 | -1.55 | -12.16 | 12.5 | 12.5 | 10.2 | 165227 |
| 1723152000 | 12.75 | -1.22 | -8.73 | 13.99 | 14.21 | 12.255 | 114554 |
| 1723065720 | 13.97 | 0.97 | 7.46 | 13.23 | 14.87 | 13.205 | 251545 |
| 1722979800 | 13 | 1.75 | 15.56 | 11.8 | 13.3299 | 11.8 | 105978 |
| 1722893340 | 11.25 | 0.5 | 4.65 | 9.6 | 12.48 | 9.01 | 223342 |
| 1722634140 | 10.75 | -1.4 | -11.52 | 12.1 | 12.2499 | 9.587 | 198140 |
| 1722547620 | 12.1499 | -1.35 | -10.00 | 13.33 | 13.7 | 10.51 | 218416 |
| 1722461340 | 13.5 | -0.64 | -4.50 | 14.35 | 14.825 | 10.51 | 353102 |
| 1722374820 | 14.136 | 0.74 | 5.49 | 13.59 | 14.6699 | 13.5 | 189889 |
| 1722288180 | 13.4 | 1.45 | 12.13 | 11.95 | 13.7185 | 11.63 | 232529 |
| 1722029100 | 11.95 | 0.09 | 0.76 | 11.66 | 12 | 11.65 | 154854 |
| 1721942400 | 11.86 | 0.26 | 2.24 | 11.64 | 11.95 | 11.3 | 165179 |
| 1721856480 | 11.6 | 0 | 0.00 | 11.59 | 11.64 | 11.25 | 111569 |
| 1721770140 | 11.6 | 0.02 | 0.17 | 11.58 | 11.62 | 11.28 | 112876 |
| 1721683740 | 11.58 | 1.28 | 12.43 | 10.5 | 11.79 | 10.35 | 188578 |
| 1721424180 | 10.3 | -1.04 | -9.17 | 11.48 | 11.48 | 9.2 | 73940 |
| 1721337960 | 11.34 | 0.14 | 1.25 | 11.25 | 12.89 | 10.99 | 149214 |
| 1721251320 | 11.2 | 0.2 | 1.82 | 11.36 | 11.38 | 10.3 | 68519 |
| 1721164920 | 11 | -0.6 | -5.17 | 11.6 | 11.65 | 9.36 | 113054 |
| 1721078940 | 11.6 | 0.35 | 3.11 | 11.45 | 11.75 | 10.8 | 164138 |
| 1720819200 | 11.25 | 2.21 | 24.45 | 9.0399999 | 11.44 | 9.0399999 | 192936 |
| 1720733280 | 9.0399999 | -1.31 | -12.66 | 10.1 | 10.8451 | 7.94 | 192613 |
| 1720646880 | 10.35 | -2.83 | -21.47 | 13.06 | 13.06 | 7.34 | 471594 |
| 1720560540 | 13.18 | 1.7 | 14.81 | 11.93 | 13.49 | 11.7636 | 213142 |
| 1720473600 | 11.48 | 0.98 | 9.33 | 10.73 | 12.49 | 10.66 | 244277 |
| 1720214640 | 10.5 | 0.55 | 5.53 | 10.03 | 10.65 | 9.132 | 139907 |
| 1720041000 | 9.95 | 0.33 | 3.44 | 9 | 10.5 | 8.85 | 162035 |
| 1719955740 | 9.6192 | 2.6 | 37.03 | 7.09 | 10.68 | 7.09 | 388576 |
| 1719868980 | 7.02 | 0.65 | 10.29 | 6.4 | 7.38 | 6.33 | 143071 |
| 1719610020 | 6.365 | -0.25 | -3.71 | 6.6452 | 6.6452 | 6.33 | 18516 |
| 1719523200 | 6.61 | 0.07 | 1.07 | 6.9 | 6.9 | 6.55 | 21471 |
| 1719437040 | 6.54 | 0.33 | 5.25 | 6.23 | 7.06 | 6.23 | 49207 |
| 1719350880 | 6.214 | -0.49 | -7.25 | 6.6 | 6.805 | 6.2127 | 26769 |
| 1719264540 | 6.7 | 0.06 | 0.90 | 6.79 | 6.9 | 6.47 | 43661 |
| 1719005220 | 6.64 | 0.11 | 1.68 | 6.53 | 6.79 | 6.525 | 9501 |
| 1718918640 | 6.53 | 0.03 | 0.46 | 6.61 | 7.75 | 6.29 | 65286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
