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 (%)
Mar 31, 2020 1.550 1.750 1.550 1.750 33,020 +0.24(+15.89%)
Mar 30, 2020 1.540 1.600 1.500 1.510 5,254 -0.02(-1.31%)
Mar 27, 2020 1.580 1.600 1.520 1.530 5,400 -0.07(-4.38%)
Mar 26, 2020 1.550 1.600 1.548 1.600 9,500 +0.08(+5.26%)
Mar 25, 2020 1.450 1.550 1.450 1.520 8,394 +0.03(+2.01%)
Mar 24, 2020 1.540 1.550 1.380 1.490 12,758 -0.06(-3.87%)
Mar 23, 2020 1.420 1.550 1.350 1.550 22,293 -0.05(-3.13%)
Mar 20, 2020 1.500 1.650 1.500 1.600 25,000 +0.20(+14.29%)
Mar 19, 2020 1.320 1.400 1.320 1.400 4,585 +0.10(+7.69%)
Mar 18, 2020 1.475 1.475 1.250 1.300 47,075 -0.07(-5.11%)
Mar 17, 2020 1.500 1.500 1.350 1.370 86,295 -0.13(-8.67%)
Mar 16, 2020 1.650 1.650 1.500 1.500 14,630 -0.15(-9.09%)
Mar 13, 2020 1.675 1.675 1.550 1.650 20,900 +0.10(+6.45%)
Mar 12, 2020 1.630 1.800 1.550 1.550 29,314 -0.21(-11.93%)
Mar 11, 2020 1.850 1.860 1.750 1.760 25,109 -0.09(-4.86%)
Mar 10, 2020 1.800 1.900 1.800 1.850 8,061 +0.10(+5.71%)
Mar 09, 2020 1.900 1.900 1.700 1.750 18,940 -0.15(-7.89%)
Mar 06, 2020 1.985 1.985 1.900 1.900 17,900 -0.01(-0.52%)
Mar 05, 2020 2.000 2.020 1.910 1.910 46,113 -0.09(-4.50%)
Mar 04, 2020 2.060 2.100 1.950 2.000 44,020 -0.04(-1.96%)
Mar 03, 2020 2.050 2.050 2.040 2.040 1,622 -0.06(-2.86%)
Mar 02, 2020 2.100 2.220 2.010 2.100 28,477 +0.00(+0.00%)
Feb 28, 2020 2.010 2.100 2.010 2.100 7,900 +0.05(+2.44%)
Feb 27, 2020 2.020 2.070 2.020 2.050 12,547 -0.02(-0.97%)
Feb 26, 2020 2.046 2.070 2.046 2.070 13,875 +0.03(+1.47%)
Feb 25, 2020 2.020 2.080 2.020 2.040 23,367 -0.04(-1.92%)
Feb 24, 2020 2.100 2.120 2.080 2.080 23,169 -0.02(-0.95%)
Feb 21, 2020 2.100 2.130 2.100 2.100 10,800 +0.00(+0.00%)
Feb 20, 2020 2.080 2.150 2.040 2.100 22,369 +0.02(+0.96%)
Feb 19, 2020 2.120 2.200 2.040 2.080 22,653 -0.04(-1.89%)
Feb 18, 2020 2.100 2.140 2.070 2.120 31,408 +0.02(+0.95%)
Feb 14, 2020 2.090 2.145 2.060 2.100 18,900 +0.01(+0.48%)
Feb 13, 2020 2.100 2.100 2.078 2.090 18,283 -0.01(-0.48%)
Feb 12, 2020 2.100 2.140 2.090 2.100 6,530 +0.00(+0.00%)
Feb 11, 2020 2.140 2.140 2.100 2.100 5,537 +0.00(+0.00%)
Feb 10, 2020 2.120 2.120 2.090 2.100 12,456 -0.02(-0.94%)
Feb 06, 2020 2.120 2.120 2.120 0 -0.06(-2.75%)
Feb 05, 2020 2.180 2.250 2.180 2.180 9,343 +0.00(+0.00%)
Feb 04, 2020 2.201 2.201 2.180 2.180 754 +0.00(+0.00%)
Feb 03, 2020 2.335 2.335 2.180 2.180 5,000 -0.21(-8.79%)
Jan 31, 2020 2.350 2.390 2.240 2.390 15,400 +0.03(+1.27%)
Jan 30, 2020 2.205 2.360 2.160 2.360 56,470 +0.17(+7.76%)
Jan 29, 2020 2.100 2.190 2.100 2.190 10,261 +0.09(+4.29%)
Jan 28, 2020 2.050 2.190 2.050 2.100 6,212 +0.05(+2.44%)
Jan 27, 2020 1.910 2.100 1.910 2.050 33,955 +0.05(+2.50%)
Jan 24, 2020 2.070 2.260 1.970 2.000 52,700 -0.01(-0.50%)
Jan 23, 2020 1.900 2.100 1.880 2.010 48,726 +0.16(+8.64%)
Jan 22, 2020 1.950 1.976 1.800 1.850 13,545 -0.14(-7.03%)
Jan 21, 2020 1.570 1.990 1.570 1.990 57,317 +0.24(+13.71%)
Jan 17, 2020 1.350 1.790 1.350 1.750 130,700 +0.45(+34.62%)
Jan 16, 2020 1.300 1.325 1.300 1.300 1,479 +0.01(+0.78%)
Jan 15, 2020 1.320 1.330 1.290 1.290 10,365 -0.01(-0.77%)
Jan 13, 2020 1.300 1.300 1.300 0 +0.01(+0.78%)
Jan 10, 2020 1.290 1.290 1.290 90 +0.00(+0.00%)
Jan 09, 2020 1.290 1.290 1.290 1.290 300 -0.04(-3.01%)
Jan 08, 2020 1.320 1.350 1.320 1.330 2,150 +0.04(+3.10%)
Jan 07, 2020 1.300 1.300 1.290 1.290 2,002 -0.01(-0.77%)
Jan 06, 2020 1.350 1.350 1.300 1.300 1,621 -0.05(-3.70%)
Jan 03, 2020 1.330 1.350 1.330 1.350 23,400 +0.01(+0.75%)
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.