Power Solutions Intl Inc (PK) (PSIX)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.6 | 12.89 | 9.2 | 118877 | 11.2063998 | CS |
| 4 | 5 | 75.7575757576 | 6.6 | 13.49 | 6.2127 | 159086 | 10.43543557 | CS |
| 12 | 9.5 | 452.380952381 | 2.1 | 13.49 | 2 | 75466 | 8.69187401 | CS |
| 26 | 9.86 | 566.666666667 | 1.74 | 13.49 | 1.7 | 40928 | 7.96968965 | CS |
| 52 | 8.45 | 268.253968254 | 3.15 | 13.49 | 1.66 | 25441 | 7.05531926 | CS |
| 156 | 4.6 | 65.7142857143 | 7 | 13.49 | 1.25 | 11790 | 6.20993101 | CS |
| 260 | 1.85 | 18.9743589744 | 9.75 | 13.49 | 1.25 | 10942 | 5.6066231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 11.58 | 1.28 | 12.43 | 10.5 | 11.79 | 10.35 | 189660 |
| 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 |
| 1718746140 | 6.5 | 0.7 | 12.07 | 5.7 | 6.98 | 5.7 | 42942 |
| 1718659680 | 5.8 | 0.08 | 1.40 | 5.7 | 5.83 | 5.35 | 16033 |
| 1718400300 | 5.72 | 0.57 | 11.07 | 5.3 | 5.83 | 5.3 | 5844 |
| 1718314140 | 5.15 | -0.1 | -1.90 | 5.35 | 5.55 | 5.15 | 17397 |
| 1718227380 | 5.25 | 0.18 | 3.49 | 5.1 | 5.37 | 5 | 18868 |
| 1718141340 | 5.073 | 0.17 | 3.53 | 4.99 | 5.44 | 4.99 | 31305 |
| 1718054880 | 4.9 | 0.19 | 4.01 | 4.72 | 5.44 | 4.72 | 35011 |
| 1717795800 | 4.711 | 0.24 | 5.32 | 4.565 | 4.7699999 | 4.565 | 31242 |
| 1717709400 | 4.4732 | 0.07 | 1.66 | 4.4 | 4.49 | 4.331 | 42119 |
| 1717622460 | 4.4 | -0.04 | -0.90 | 4.46 | 4.58 | 4.4 | 18149 |
| 1717536360 | 4.44 | -0.06 | -1.33 | 4.5599999 | 4.68 | 4.44 | 29537 |
| 1717450140 | 4.5 | 0.1 | 2.27 | 4.45 | 4.5199999 | 4.41 | 22451 |
| 1717190940 | 4.4 | 0 | 0.00 | 4.4 | 4.43 | 4.4 | 6422 |
| 1717104540 | 4.4 | 0 | 0.00 | 4.29 | 4.45 | 4.2699999 | 12256 |
| 1717018020 | 4.4 | -0.05 | -1.12 | 4.43 | 4.47 | 4.26 | 16318 |
| 1716931740 | 4.45 | 0.34 | 8.21 | 4.15 | 4.87 | 4.11 | 60930 |
| 1716585840 | 4.1125 | 0.19 | 4.78 | 3.91 | 4.1325 | 3.91 | 7669 |
| 1716499740 | 3.925 | 0.07 | 1.68 | 3.9 | 3.9364 | 3.87 | 11540 |
| 1716412800 | 3.86 | -0.47 | -10.85 | 4.38 | 4.38 | 3.72 | 42918 |
| 1716326940 | 4.33 | 0.03 | 0.70 | 4.5 | 4.58 | 4.3 | 12173 |
| 1716240180 | 4.3 | -0.2 | -4.44 | 4.5 | 4.66 | 4.1965 | 66203 |
| 1715981340 | 4.5 | 0.06 | 1.35 | 4.5 | 4.5 | 4.22 | 37447 |
| 1715894940 | 4.44 | -0.05 | -1.11 | 4.4 | 4.5 | 4 | 32250 |
| 1715808000 | 4.49 | 0.29 | 6.90 | 4.38 | 4.59 | 3.88 | 63616 |
| 1715722140 | 4.2 | 0.69 | 19.66 | 3.75 | 4.24 | 3.4 | 46557 |
| 1715635200 | 3.51 | -0.03 | -0.85 | 3.5 | 3.61 | 3.335 | 50059 |
| 1715376000 | 3.54 | 0.98 | 38.28 | 2.55 | 3.54 | 2.5299999 | 117302 |
| 1715289720 | 2.56 | -0.09 | -3.40 | 2.64 | 2.71 | 2.5099999 | 35274 |
| 1715203200 | 2.65 | 0.49 | 22.69 | 2.2 | 2.74 | 2.2 | 46310 |
| 1715117340 | 2.16 | -0.04 | -1.82 | 2.15 | 2.165 | 2.15 | 1384 |
| 1715030940 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.13 | 3049 |
| 1714771740 | 2.2 | 0.05 | 2.33 | 2.185 | 2.22 | 2.175 | 1794 |
| 1714684800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1714598400 | 2.15 | 0 | 0.00 | 2.13 | 2.1764 | 2.115 | 5073 |
| 1714512600 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2 | 97589 |
| 1714425720 | 2.1 | -0.05 | -2.33 | 2.1325 | 2.15 | 2.1 | 5410 |
| 1714166580 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2 | 5653 |
| 1714080300 | 2.1 | -0.15 | -6.67 | 2.2 | 2.24 | 2 | 21307 |
| 1713994020 | 2.25 | 0.05 | 2.27 | 2.25 | 2.35 | 2.25 | 3790 |
| 1713907740 | 2.2 | -0.03 | -1.35 | 2.22 | 2.22 | 2.2 | 5231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
