UK markets closed

Power Solutions International, Inc. (PSIX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.2000+0.0500 (+2.33%)
At close: 02:21PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.18502.22002.17502.20002.20001,794
02 May 20242.15002.15002.15002.15002.1500-
01 May 20242.13002.18002.12002.15002.15005,100
30 Apr 20242.10002.15002.00002.15002.150097,600
29 Apr 20242.13002.15002.10002.10002.10005,400
26 Apr 20242.10002.15002.00002.15002.15005,700
25 Apr 20242.20002.24002.00002.10002.100021,300
24 Apr 20242.25002.35002.25002.25002.25003,800
23 Apr 20242.22002.22002.20002.20002.20005,200
22 Apr 20242.23002.23002.23002.23002.2300-
19 Apr 20242.23002.23002.23002.23002.2300100
18 Apr 20242.21002.21002.15002.15002.150040,500
17 Apr 20242.21002.21002.21002.21002.2100-
16 Apr 20242.29002.35002.21002.21002.21005,400
15 Apr 20242.28002.29002.11002.11002.11005,900
12 Apr 20242.27002.27002.21002.22002.22006,300
11 Apr 20242.26002.26002.26002.26002.2600200
10 Apr 20242.35002.37002.25002.26002.26008,000
09 Apr 20242.40002.40002.38002.38002.38003,000
08 Apr 20242.37002.41002.37002.41002.4100600
05 Apr 20242.32002.42002.32002.42002.4200700
04 Apr 20242.40002.50002.30002.30002.300010,200
03 Apr 20242.35002.45002.35002.42002.4200400
02 Apr 20242.35002.45002.29002.45002.450017,100
01 Apr 20242.35002.35002.22002.22002.22004,000
28 Mar 20242.45002.45002.29002.29002.2900300
27 Mar 20242.45002.45002.43002.43002.4300200
26 Mar 20242.16002.45002.08002.45002.450014,200
25 Mar 20242.05002.15002.00002.00002.00007,200
22 Mar 20242.09002.09002.00002.00002.00001,700
21 Mar 20242.00002.00002.00002.00002.0000400
20 Mar 20242.16002.16002.00002.01002.010021,900
19 Mar 20242.19002.19002.19002.19002.19001,000
18 Mar 20242.15002.20002.10002.20002.200016,100
15 Mar 20242.12002.20002.12002.16002.160010,400
14 Mar 20242.10002.12002.10002.12002.12001,100
13 Mar 20242.00002.00002.00002.00002.0000-
12 Mar 20242.20002.35002.00002.00002.000011,100
11 Mar 20242.10002.13002.08002.11002.11007,800
08 Mar 20242.09002.15002.08002.08002.08001,800
07 Mar 20242.07002.08002.07002.08002.08007,800
06 Mar 20242.36002.36002.07002.08002.08009,400
05 Mar 20242.10002.10002.07002.10002.10008,600
04 Mar 20242.10002.10002.08002.08002.08001,700
01 Mar 20242.00002.04002.00002.04002.04005,200
29 Feb 20242.05002.05001.89002.04002.040055,900
28 Feb 20242.10002.10002.10002.10002.1000-
27 Feb 20242.15002.15002.10002.10002.10001,500
26 Feb 20242.20002.20002.20002.20002.2000100
23 Feb 20242.20002.20002.16002.20002.200020,900
22 Feb 20242.17002.20002.17002.20002.20005,800
21 Feb 20242.01002.01002.01002.01002.0100100
20 Feb 20242.00002.10002.00002.00002.00001,200
16 Feb 20242.20002.20002.20002.20002.2000100
15 Feb 20242.22002.22002.20002.20002.2000900
14 Feb 20242.01002.25002.01002.20002.20003,600
13 Feb 20242.15002.15001.99002.01002.01001,400
12 Feb 20242.07002.07001.97001.97001.97002,500
09 Feb 20242.30002.30002.00002.00002.000046,100
08 Feb 20242.20002.30002.04002.04002.04002,600
07 Feb 20242.06002.06002.05002.05002.05003,800
06 Feb 20242.10002.12002.08002.08002.080014,000
05 Feb 20242.10002.13002.10002.10002.100020,200
02 Feb 20242.10002.10002.10002.10002.1000-
01 Feb 20242.10002.10002.10002.10002.1000-
31 Jan 20242.10002.10002.10002.10002.1000500
30 Jan 20242.10002.15002.08002.15002.150011,100
29 Jan 20242.00002.30002.00002.10002.100030,300
26 Jan 20242.00002.04002.00002.00002.00009,600
25 Jan 20242.05002.05001.75001.84001.84003,400
24 Jan 20241.82002.05001.80002.05002.05008,400
23 Jan 20241.74001.82001.70001.82001.82006,100
22 Jan 20241.80001.95001.77001.80001.80003,600
19 Jan 20241.74002.00001.74002.00002.0000900
18 Jan 20241.85001.85001.70001.85001.85009,000
17 Jan 20241.80001.90001.80001.80001.80002,300
16 Jan 20241.99001.99001.80001.85001.85005,200
12 Jan 20242.00002.00001.99002.00002.00001,100
11 Jan 20242.00002.00001.98001.99001.99006,300
10 Jan 20241.98002.00001.95001.95001.95006,800
09 Jan 20242.00002.00002.00002.00002.0000200
08 Jan 20242.00002.00001.97001.98001.9800700
05 Jan 20241.99001.99001.99001.99001.9900200
04 Jan 20241.97001.98001.97001.98001.9800200
03 Jan 20241.99001.99001.98001.98001.98006,200
02 Jan 20242.07002.07001.98001.98001.98001,900
29 Dec 20232.10002.23001.97002.05002.050010,800
28 Dec 20232.10002.10002.05002.10002.1000500
27 Dec 20232.11002.11002.06002.09002.09002,200
26 Dec 20232.27002.27002.11002.11002.11002,500
22 Dec 20232.27002.27002.27002.27002.2700-
21 Dec 20232.27002.27002.27002.27002.2700300
20 Dec 20232.27002.27002.27002.27002.2700-
19 Dec 20232.25002.27002.25002.27002.27003,300
18 Dec 20232.30002.30002.25002.25002.250046,300
15 Dec 20232.30002.30002.30002.30002.3000-
14 Dec 20232.15002.30002.15002.30002.30003,700
13 Dec 20232.25002.30002.05002.30002.30002,700
12 Dec 20232.04002.04002.04002.04002.0400-
11 Dec 20232.20002.25002.02002.04002.040016,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...