Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P10 Industries Inc (OP: PIOE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.600 6.600 6.600 3,571 +0.02(+0.30%)
Dec 30, 2020 6.605 6.605 6.580 6.580 3,571 +0.03(+0.46%)
Dec 29, 2020 6.330 6.600 6.330 6.550 22,576 -0.05(-0.76%)
Dec 28, 2020 6.600 6.610 6.500 6.600 129,347 +0.03(+0.46%)
Dec 24, 2020 6.600 6.600 6.570 6.570 6,600 -0.03(-0.45%)
Dec 23, 2020 6.600 6.600 6.580 6.600 6,372 +0.00(+0.00%)
Dec 22, 2020 6.590 6.600 6.590 6.600 5,312 +0.01(+0.15%)
Dec 21, 2020 6.580 6.600 6.580 6.590 11,062 +0.01(+0.15%)
Dec 18, 2020 6.550 6.582 6.500 6.580 7,700 +0.03(+0.46%)
Dec 17, 2020 6.500 6.600 6.500 6.550 16,672 -0.05(-0.76%)
Dec 16, 2020 6.650 6.800 6.600 6.600 13,944 +0.10(+1.54%)
Dec 15, 2020 6.640 6.700 6.500 6.500 34,381 -0.25(-3.70%)
Dec 14, 2020 6.735 6.760 6.735 6.750 3,371 +0.03(+0.45%)
Dec 11, 2020 6.760 6.800 6.600 6.720 9,900 -0.03(-0.44%)
Dec 10, 2020 6.840 6.990 6.500 6.750 47,389 -0.09(-1.32%)
Dec 09, 2020 6.510 6.840 6.400 6.840 26,358 +0.24(+3.64%)
Dec 08, 2020 6.605 6.820 6.600 6.600 12,934 -0.09(-1.35%)
Dec 07, 2020 6.100 6.690 6.100 6.690 478,026 +0.44(+7.04%)
Dec 04, 2020 6.080 6.250 6.040 6.250 7,600 +0.20(+3.31%)
Dec 03, 2020 6.080 6.110 6.010 6.050 13,608 -0.02(-0.33%)
Dec 02, 2020 6.250 6.250 6.000 6.070 48,353 -0.18(-2.88%)
Dec 01, 2020 6.250 6.340 6.250 6.250 15,157 -0.03(-0.40%)
Nov 30, 2020 6.100 6.380 6.000 6.275 36,086 +0.19(+3.04%)
Nov 27, 2020 6.190 6.190 6.000 6.090 83,700 -0.02(-0.33%)
Nov 25, 2020 6.140 6.150 6.000 6.110 56,400 -0.03(-0.49%)
Nov 24, 2020 6.750 6.750 6.010 6.140 49,995 -0.30(-4.66%)
Nov 23, 2020 6.000 6.850 5.750 6.440 122,340 +0.69(+12.00%)
Nov 20, 2020 5.200 6.150 5.200 5.750 117,800 +0.70(+13.86%)
Nov 19, 2020 4.950 5.050 4.900 5.050 467,769 +0.10(+2.02%)
Nov 18, 2020 5.000 5.000 4.950 4.950 278,662 -0.05(-1.00%)
Nov 17, 2020 4.930 5.080 4.930 5.000 42,857 +0.11(+2.25%)
Nov 16, 2020 5.000 5.000 4.890 4.890 154,839 -0.06(-1.21%)
Nov 13, 2020 4.950 5.050 4.885 4.950 560,600 +0.05(+1.02%)
Nov 12, 2020 4.950 5.290 4.860 4.900 2,495,736 +0.00(+0.00%)
Nov 11, 2020 4.880 4.950 4.800 4.900 40,340 +0.05(+1.03%)
Nov 10, 2020 4.950 4.950 4.800 4.850 8,835 -0.09(-1.82%)
Nov 09, 2020 4.890 5.000 4.580 4.940 28,361 +0.09(+1.86%)
Nov 06, 2020 4.880 5.000 4.510 4.850 222,300 -0.03(-0.61%)
Nov 05, 2020 4.950 5.050 4.830 4.880 2,809,610 -0.07(-1.41%)
Nov 04, 2020 4.850 5.090 4.750 4.950 190,642 +0.01(+0.20%)
Nov 03, 2020 4.330 5.000 4.330 4.940 135,259 +0.59(+13.56%)
Nov 02, 2020 4.040 4.450 3.900 4.350 139,602 +0.29(+7.14%)
Oct 30, 2020 4.010 4.100 4.010 4.060 32,200 -0.01(-0.25%)
Oct 29, 2020 4.089 4.100 4.050 4.070 18,388 +0.01(+0.25%)
Oct 28, 2020 4.040 4.100 4.000 4.060 19,021 -0.04(-0.98%)
Oct 27, 2020 4.020 4.100 4.020 4.100 17,365 +0.08(+1.99%)
Oct 26, 2020 4.020 4.100 4.020 4.020 5,507 +0.00(+0.00%)
Oct 23, 2020 4.075 4.100 4.020 4.020 6,000 -0.02(-0.50%)
Oct 22, 2020 4.070 4.100 4.000 4.040 8,194 -0.06(-1.46%)
Oct 21, 2020 4.090 4.150 4.070 4.100 67,429 +0.00(+0.00%)
Oct 20, 2020 4.090 4.150 4.090 4.100 33,184 +0.00(+0.00%)
Oct 19, 2020 4.025 4.120 4.025 4.100 37,494 +0.00(+0.00%)
Oct 16, 2020 4.090 4.200 4.050 4.100 31,100 +0.05(+1.23%)
Oct 15, 2020 4.100 4.100 4.050 4.050 13,386 -0.05(-1.22%)
Oct 14, 2020 4.080 4.100 4.060 4.100 6,315 +0.00(+0.00%)
Oct 13, 2020 4.020 4.100 4.020 4.100 8,923 +0.02(+0.49%)
Oct 12, 2020 4.080 4.080 4.000 4.080 24,176 -0.02(-0.49%)
Oct 09, 2020 4.080 4.100 4.080 4.100 10,600 +0.00(+0.00%)
Oct 08, 2020 4.090 4.100 4.080 4.100 16,919 +0.03(+0.74%)
Oct 07, 2020 4.100 4.100 4.040 4.070 10,231 +0.02(+0.49%)
Oct 06, 2020 4.100 4.100 4.000 4.050 22,616 -0.05(-1.22%)
Oct 05, 2020 4.050 4.350 4.010 4.100 37,166 +0.10(+2.50%)
Oct 02, 2020 4.100 4.100 3.950 4.000 191,800 -0.05(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.