Passur Aerospace Stock Price History, PSSR Historical Prices

Add to My Stocks
$1.65 $0.11 (6.25%) PSSR stock closing price Jun 20, 2018 (Closing)

View and download Passur Aerospace stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Passur Aerospace P/E ratio, and PS ratio. The Passur Aerospace stock price history chart shows that the stock price was at a low of $1.62 on Jun 14, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 1.65 1.65 1.62 1.65 1,348 - 0.92
2018-06-19 1.75 1.76 1.75 1.76 1,200 - 0.98
2018-06-15 1.61 1.7 1.61 1.7 2,138 - 0.95
2018-06-14 1.8 1.8 1.61 1.62 13,800 - 0.91
2018-06-13 1.8 1.8 1.8 1.8 300 - 1.01
2018-06-12 1.85 1.85 1.85 1.85 1,623 - 1.03
2018-06-08 1.85 1.85 1.85 1.85 1,200 - 1.03
2018-06-04 0 0 0 1.9 0 - -
2018-06-01 0 0 0 1.9 0 - -
2018-05-31 0 0 0 1.9 0 - -
2018-05-30 0 0 0 1.9 50 - -
2018-05-29 0 0 0 1.9 25 - -
2018-05-25 0 0 0 1.9 0 - -
2018-05-24 0 0 0 1.9 0 - -
2018-05-23 1.8 1.9 1.8 1.9 2,000 - 1.06
2018-05-22 1.75 1.75 1.75 1.75 700 - 0.98
2018-05-21 1.75 1.78 1.51 1.75 5,500 - 0.98
2018-05-18 1.75 1.75 1.75 1.75 855 - 0.98
2018-05-17 1.82 1.82 1.55 1.7 6,101 - 0.95
2018-05-16 0 0 0 1.8 0 - -
2018-05-15 0 0 0 1.8 15 - -
2018-05-14 0 0 0 1.8 0 - -
2018-05-11 0 0 0 1.8 0 - -
2018-05-10 1.85 1.87 1.8 1.8 800 - 1.01
2018-05-09 0 0 0 1.87 38 - -
2018-05-08 1.81 1.87 1.81 1.87 6,010 - 1.04
2018-05-07 0 0 0 1.9 109 - -
2018-05-04 0 0 0 1.9 0 - -
2018-05-03 1.75 1.9 1.75 1.9 943 - 1.06
2018-05-02 2.2 2.2 1.71 1.72 133,805 - 0.96
2018-05-01 0 0 0 2.2 0 - -
2018-04-30 0 0 0 2.2 0 - -
2018-04-27 2.15 2.2 1.9 2.2 9,600 - 1.23
2018-04-26 0 0 0 2.15 0 - -
2018-04-25 2.21 2.21 1.9 2.15 850 - 1.2
2018-04-24 0 0 0 2.4 0 - -
2018-04-23 0 0 0 2.4 0 - -
2018-04-20 0 0 0 2.4 0 - -
2018-04-19 0 0 0 2.4 8 - -
2018-04-18 0 0 0 2.4 15 - -
2018-04-17 2.2 2.4 2.2 2.4 500 - 1.34
2018-04-16 0 0 0 2.15 0 - -
2018-04-13 2.27 2.27 2.15 2.15 433 - 1.2
2018-04-12 2.15 2.2 2.15 2.2 1,290 - 1.23
2018-04-11 0 0 0 2 0 - -
2018-04-10 2 2 2 2 200 - 1.12
2018-04-09 2.1 2.1 1.9 1.9 310 - 1.06
2018-04-06 2.27 2.27 2.27 2.27 100 - 1.27
2018-04-05 0 0 0 2.1 59 - -
2018-04-04 2.2 2.28 2.1 2.1 1,700 - 1.17
2018-04-03 0 0 0 2.2 0 - -
2018-04-02 2.2 2.2 2.2 2.2 4,600 - -
2018-03-30 0 0 0 2.25 0 - -
2018-03-29 2.14 2.25 2.14 2.25 6,369 - 1.22
2018-03-28 2.02 2.13 1.92 2.13 1,400 - 1.16
2018-03-27 2.11 2.14 2.11 2.12 3,400 - 1.15
2018-03-26 2.04 2.09 2.04 2.09 300 - 1.13
2018-03-23 2.04 2.04 2.04 2.04 2,750 - 1.11
2018-03-22 2.05 2.12 1.72 2.04 1,500 - 1.11
2018-03-21 2.02 2.14 2.02 2.13 11,653 - 1.16
2018-03-20 1.85 1.85 1.8 1.8 3,600 - 0.98
2018-03-19 1.9 1.9 1.71 1.71 750 - 0.93
2018-03-16 1.61 2.02 1.61 2.02 2,231 - 1.1
2018-03-15 1.71 1.71 1.71 1.71 1,000 - 0.93
2018-03-14 1.72 1.72 1.72 1.72 3,000 - 0.93
2018-03-13 1.51 1.85 1.51 1.75 3,200 - 0.95
2018-03-12 1.9 1.9 1.71 1.71 1,000 - 0.93
2018-03-09 1.71 1.9 1.71 1.9 1,000 - 1.03
2018-03-08 1.7 1.71 1.7 1.7 1,300 - 0.92
2018-03-07 1.68 1.7 1.67 1.7 1,374 - 0.92
2018-03-06 1.58 1.7 1.58 1.7 566 - 0.92
2018-03-05 1.92 2.04 1.7 1.7 2,400 - 0.92
2018-03-02 1.79 1.79 1.79 1.79 20 - 0.97
2018-03-01 0 0 0 2.05 0 - -
2018-02-28 1.75 2.07 1.5 2.05 7,225 - 1.11
2018-02-27 1.9 2.01 1.89 2.01 1,500 - 1.09
2018-02-26 2.01 2.01 1.9 1.9 900 - 1.03
2018-02-23 2.01 2.05 1.9 2.01 4,544 - 1.09
2018-02-22 2.01 2.01 2 2 548 - 1.09
2018-02-21 0 0 0 2.08 0 - -
2018-02-20 2 2.08 2 2.08 200 - 1.13
2018-02-19 0 0 0 2 0 - -
2018-02-16 2 2 2 2 83 - 1.09
2018-02-15 2.17 2.17 2 2 3,055 - 1.09
2018-02-14 2.1 2.19 2.1 2.19 8,060 - 1.19
2018-02-13 2.2 2.2 1.9 2.05 5,769 - 1.11
2018-02-12 2.5 2.25 1.51 2.18 25,503 - 1.18
2018-02-09 2.25 2.5 2.2 2.5 3,850 - 1.36
2018-02-08 0 0 0 2.25 0 - -
Get more Data

Passur Aerospace Stock History Chart

View PSSR PE ratio, PS ratio stocks charts and compare with peers.
PSSR Chart
Note: Compare Passur Aerospace stock price history with the index and industry peers.

Passur Aerospace Stock Price History: Past 5 years

Max Stock Price5.5Mar 06,2017
Min Stock Price1.62Jun 14,2018
Avg Stock Price3.08

Passur Aerospace Historical PE ratio: Past 5 years

Max PE Ratio225Apr 03,2017
Min PE Ratio10.16Sep 13,2013
Avg PE Ratio93.38

Passur Aerospace Historical PS ratio: Past 5 years

Max PS Ratio2.84Mar 06,2017
Min PS Ratio0.91Jun 14,2018
Avg PS Ratio1.77

PSSR Industry Peers

Company Price Change (%)
Sifco (SIF)5.60.25 (4.67%)
Security Devices (SDEV)0.170 (0%)
Micronet Enertec (MICT)1.230.08 (6.11%)
Optex Systems (OPXS)1.060.01 (0.95%)
Grupo Aeroportuario (ASR)158.361.85 (1.18%)
Flughafen Wien Ag (VIAAY)8.880.04 (0.45%)
Triumph (TGI)19.950.05 (0.25%)

Passur Aerospace share price history helps an investor analyze a company's history and do Passur Aerospace stock analysis . The price and volume changes on a daily basis is provided in the Passur Aerospace stock price history. The daily volume changes indicate the investor interest in the stock. PSSR stock saw an opening price of $1.65, and a closing price of $1.65 on Jun 20, 2018. The company's P/S ratio was at a high of 2.84 on Mar 06, 2017 according to our Passur Aerospace stock history data.