Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PPSI	3.90	3.95	3.86	3.90	-0.02	38,813	331	3.89	3.98
2024-04-25	Q	PPSI	3.65	3.94	3.65	3.92	0.24	111,101	550	3.34	4.04
2024-04-24	Q	PPSI	3.73	3.7952	3.66	3.68	-0.08	81,435	558	3.65	4.12
2024-04-23	Q	PPSI	4.15	4.18	3.73	3.76	-0.19	154,854	838	2.72	4.00
2024-04-22	Q	PPSI	3.80	4.07	3.78	3.95	0.19	145,479	836	3.88	4.34
2024-04-19	Q	PPSI	3.66	3.798	3.66	3.76	0.11	64,899	380	3.64	4.08
2024-04-18	Q	PPSI	3.66	3.73	3.62	3.65	-0.03	64,292	345	3.64	3.79
2024-04-17	Q	PPSI	3.84	3.85	3.61	3.68	-0.11	167,316	474	3.68	4.00
2024-04-16	Q	PPSI	3.74	3.88	3.70	3.79	0.08	118,428	417	3.74	4.15
2024-04-15	Q	PPSI	4.2941	4.2983	3.6601	3.68	-0.63	408,799	1,293	3.65	4.32
2024-04-12	Q	PPSI	4.38	4.38	4.24	4.31	-0.08	51,376	286	4.22	4.50
2024-04-11	Q	PPSI	4.36	4.46	4.263	4.39	0.03	51,484	340	4.38	4.45
2024-04-10	Q	PPSI	4.24	4.36	4.11	4.36	0.08	141,318	624	4.25	4.38
2024-04-09	Q	PPSI	4.35	4.36	4.25	4.28		66,659	384	4.21	4.31
2024-04-08	Q	PPSI	4.40	4.40	4.163	4.28	-0.11	217,518	860	4.25	4.39
2024-04-05	Q	PPSI	4.38	4.49	4.29	4.39	0.01	117,307	716	4.30	4.50
2024-04-04	Q	PPSI	4.55	4.6289	4.35	4.38	-0.15	174,229	922	4.26	4.67
2024-04-03	Q	PPSI	4.58	4.65	4.40	4.53	-0.05	277,034	1,285	4.07	4.71
2024-04-02	Q	PPSI	4.85	4.98	4.326	4.58	-1.36	1,084,721	3,495	4.45	4.54
2024-04-01	Q	PPSI	5.95	6.39	5.82	5.94	0.23	672,506	2,517	4.81	4.94
2024-03-29	Q	PPSI	5.41	5.72	5.35	5.71	0.33	0	0	5.10	5.89
2024-03-28	Q	PPSI	5.41	5.72	5.35	5.71	0.33	116,704	476	5.10	5.89
2024-03-27	Q	PPSI	5.33	5.44	5.33	5.38	0.05	74,580	378	5.39	5.58
2024-03-26	Q	PPSI	5.37	5.38	5.20	5.33	-0.03	109,470	375	5.32	5.94
2024-03-25	Q	PPSI	5.50	5.5997	5.34	5.36	-0.10	99,381	698	5.29	6.15
2024-03-22	Q	PPSI	5.48	5.55	5.3504	5.46	-0.04	139,214	715	5.20	6.21
2024-03-21	Q	PPSI	5.55	5.60	5.4601	5.50		58,815	501	5.05	6.05
2024-03-20	Q	PPSI	5.60	5.6484	5.43	5.50		117,686	593	5.50	5.85
2024-03-19	Q	PPSI	5.52	5.6282	5.43	5.50	0.03	177,630	895	5.69	5.90
2024-03-18	Q	PPSI	5.61	5.7099	5.40	5.47	-0.03	104,805	548	5.37	6.87
2024-03-15	Q	PPSI	5.60	5.80	5.48	5.50	-0.04	222,398	620	5.47	6.29
2024-03-14	Q	PPSI	5.94	5.94	5.32	5.54	-0.35	176,823	816	5.29	5.94
2024-03-13	Q	PPSI	5.76	5.98	5.76	5.89	0.07	102,740	500	5.87	5.94
2024-03-12	Q	PPSI	5.85	6.00	5.72	5.82	0.02	207,987	813	5.60	5.90
2024-03-11	Q	PPSI	5.64	5.97	5.62	5.80	0.30	748,555	2,363	5.60	5.89
2024-03-08	Q	PPSI	5.38	5.59	5.25	5.50	0.20	334,029	1,087	5.10	5.60
2024-03-07	Q	PPSI	5.19	5.40	5.1466	5.30	0.11	124,546	551	5.13	5.86
2024-03-06	Q	PPSI	4.95	5.24	4.90	5.19	0.28	276,532	887	4.90	5.64
2024-03-05	Q	PPSI	5.00	5.05	4.91	4.91	-0.11	48,763	391	4.90	5.48
2024-03-04	Q	PPSI	5.00	5.10	4.985	5.02	-0.02	70,662	351	4.62	5.10
2024-03-01	Q	PPSI	4.90	5.09	4.86	5.02	0.11	59,885	338	4.91	5.47
2024-02-29	Q	PPSI	4.86	4.96	4.86	4.91	0.06	36,138	235	4.75	8.10
2024-02-28	Q	PPSI	4.93	4.99	4.85	4.85	-0.08	28,188	156	4.80	5.05
2024-02-27	Q	PPSI	4.95	5.0399	4.9101	4.93	-0.03	40,206	276	4.80	5.15
2024-02-26	Q	PPSI	4.99	5.08	4.9083	4.96	-0.07	37,068	254	4.93	5.86
2024-02-23	Q	PPSI	4.81	5.0821	4.78	5.03	0.22	56,059	319	4.77	5.10
2024-02-22	Q	PPSI	5.14	5.16	4.77	4.81	-0.30	105,310	458	4.76	5.15
2024-02-21	Q	PPSI	5.29	5.3199	5.0501	5.11	-0.22	61,743	202	5.05	5.86
2024-02-20	Q	PPSI	5.05	5.33	5.03	5.33	0.27	108,418	444	5.05	5.35
2024-02-19	Q	PPSI	4.87	5.06	4.86	5.05	0.13	0	0	4.87	5.83
2024-02-16	Q	PPSI	4.87	5.06	4.86	5.05	0.13	79,648	282	4.87	5.83
2024-02-15	Q	PPSI	4.97	4.99	4.85	4.92	-0.05	98,405	253	4.82	5.48
2024-02-14	Q	PPSI	4.96	4.9799	4.8313	4.97	0.14	28,978	213	4.39	5.40
2024-02-13	Q	PPSI	4.93	5.0299	4.73	4.83	-0.03	52,189	318	4.75	5.40
2024-02-12	Q	PPSI	5.24	5.42	4.79	4.86	-0.35	118,319	585	4.83	5.42
2024-02-09	Q	PPSI	5.16	5.23	5.0501	5.21	0.17	36,483	257	4.50	5.79
2024-02-08	Q	PPSI	5.02	5.30	5.0001	5.04	0.05	68,221	321	5.00	6.40
2024-02-07	Q	PPSI	5.12	5.12	4.96	5.00	-0.12	45,673	182	4.88	4.95
2024-02-06	Q	PPSI	5.08	5.14	4.95	5.12	0.03	21,413	165	4.49	5.60
2024-02-05	Q	PPSI	5.14	5.14	4.9566	5.07	-0.14	52,836	255	4.90	6.43
2024-02-02	Q	PPSI	5.31	5.40	5.1101	5.21	-0.19	46,967	294	4.49	5.50
2024-02-01	Q	PPSI	5.10	5.42	5.10	5.40	0.40	49,904	250	5.00	5.50
2024-01-31	Q	PPSI	5.02	5.215	5.00	5.00	-0.05	26,852	144	4.98	6.43
2024-01-30	Q	PPSI	5.04	5.10	4.95	5.05		45,744	217	4.39	5.35
2024-01-29	Q	PPSI	4.96	5.12	4.96	5.05	0.0883	30,115	190	5.05	5.35