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, 2021 6.910 7.200 6.900 7.200 30,130 +0.35(+5.11%)
Mar 30, 2021 6.707 6.850 6.707 6.850 24,640 +0.10(+1.48%)
Mar 29, 2021 6.750 6.800 6.700 6.750 33,750 -0.10(-1.46%)
Mar 26, 2021 6.900 6.900 6.800 6.850 7,800 -0.05(-0.72%)
Mar 25, 2021 6.600 6.900 6.600 6.900 140,746 +0.25(+3.76%)
Mar 24, 2021 6.580 6.750 6.500 6.650 26,804 +0.15(+2.31%)
Mar 23, 2021 6.630 6.700 6.500 6.500 8,476 -0.10(-1.52%)
Mar 22, 2021 6.600 6.610 6.550 6.600 6,891 +0.00(+0.00%)
Mar 19, 2021 6.700 6.790 6.600 6.600 8,600 -0.05(-0.75%)
Mar 18, 2021 6.480 6.700 6.480 6.650 6,430 -0.04(-0.60%)
Mar 17, 2021 6.600 6.700 6.600 6.690 1,327 +0.09(+1.36%)
Mar 16, 2021 6.800 6.800 6.600 6.600 21,076 -0.20(-2.94%)
Mar 15, 2021 6.800 6.800 6.700 6.800 9,688 +0.00(+0.00%)
Mar 12, 2021 6.610 6.800 6.610 6.800 33,100 +0.10(+1.49%)
Mar 11, 2021 6.730 6.750 6.700 6.700 6,664 -0.05(-0.74%)
Mar 10, 2021 6.720 6.753 6.720 6.750 13,045 +0.00(+0.00%)
Mar 09, 2021 6.800 6.800 6.710 6.750 5,775 -0.05(-0.74%)
Mar 08, 2021 6.700 6.800 6.600 6.800 15,029 +0.10(+1.49%)
Mar 05, 2021 6.610 6.800 6.610 6.700 4,600 -0.10(-1.47%)
Mar 04, 2021 6.700 6.800 6.560 6.800 38,862 +0.20(+3.03%)
Mar 03, 2021 6.700 6.700 6.560 6.600 6,775 -0.10(-1.49%)
Mar 02, 2021 6.750 6.790 6.700 6.700 13,097 -0.10(-1.47%)
Mar 01, 2021 6.900 6.940 6.550 6.800 75,289 +0.00(+0.00%)
Feb 26, 2021 6.620 6.850 6.600 6.800 18,000 +0.00(+0.00%)
Feb 25, 2021 6.500 6.800 6.500 6.800 17,084 +0.33(+5.02%)
Feb 24, 2021 6.500 6.550 6.450 6.475 7,852 -0.03(-0.38%)
Feb 23, 2021 6.460 6.500 6.460 6.500 22,327 +0.06(+0.99%)
Feb 22, 2021 6.450 6.500 6.370 6.436 4,831 -0.01(-0.22%)
Feb 19, 2021 6.450 6.500 6.350 6.450 8,400 +0.13(+2.06%)
Feb 18, 2021 6.250 6.320 6.250 6.320 19,657 +0.07(+1.12%)
Feb 17, 2021 6.200 6.250 6.050 6.250 21,669 -0.15(-2.34%)
Feb 16, 2021 6.050 6.600 6.050 6.400 46,713 +0.35(+5.78%)
Feb 12, 2021 6.090 6.100 6.050 6.050 18,900 -0.04(-0.66%)
Feb 11, 2021 6.050 6.090 6.050 6.090 31,402 +0.04(+0.66%)
Feb 10, 2021 6.110 6.120 6.050 6.050 10,663 -0.07(-1.14%)
Feb 09, 2021 6.300 6.300 6.100 6.120 23,269 +0.04(+0.66%)
Feb 08, 2021 6.070 6.300 6.000 6.080 31,286 +0.07(+1.16%)
Feb 05, 2021 6.050 6.300 6.000 6.010 20,100 -0.09(-1.48%)
Feb 04, 2021 6.050 6.100 5.790 6.100 25,259 +0.00(+0.00%)
Feb 03, 2021 6.170 6.300 5.250 6.100 22,005 -0.20(-3.17%)
Feb 02, 2021 5.200 6.590 5.180 6.300 66,056 +0.85(+15.60%)
Feb 01, 2021 5.250 5.500 5.050 5.450 27,605 -0.05(-0.91%)
Jan 29, 2021 5.530 5.630 5.340 5.500 45,700 +0.00(+0.00%)
Jan 28, 2021 5.850 5.990 5.150 5.500 46,761 -0.20(-3.51%)
Jan 27, 2021 6.080 6.100 4.650 5.700 214,033 -0.40(-6.56%)
Jan 26, 2021 6.020 6.216 6.020 6.100 11,739 +0.10(+1.67%)
Jan 25, 2021 6.140 6.200 5.940 6.000 27,884 -0.14(-2.28%)
Jan 22, 2021 6.200 6.250 6.050 6.140 11,800 -0.06(-0.97%)
Jan 21, 2021 6.260 6.400 6.060 6.200 12,066 -0.13(-2.05%)
Jan 20, 2021 6.520 6.520 6.330 6.330 2,995 -0.10(-1.62%)
Jan 19, 2021 6.385 6.434 6.220 6.434 4,532 +0.26(+4.29%)
Jan 15, 2021 6.070 6.600 6.070 6.170 5,500 -0.09(-1.44%)
Jan 14, 2021 6.750 6.750 6.050 6.260 24,856 -0.34(-5.15%)
Jan 13, 2021 6.140 6.600 6.100 6.600 11,824 +0.50(+8.20%)
Jan 12, 2021 6.200 6.210 6.050 6.100 21,416 -0.17(-2.71%)
Jan 11, 2021 6.320 6.350 6.234 6.270 1,839 +0.08(+1.29%)
Jan 08, 2021 6.600 6.600 6.190 6.190 20,700 -0.41(-6.21%)
Jan 07, 2021 6.500 6.600 6.350 6.600 23,959 +0.20(+3.12%)
Jan 06, 2021 6.400 6.400 6.400 6.400 837 +0.15(+2.40%)
Jan 05, 2021 6.250 6.600 6.050 6.250 31,047 +0.00(+0.00%)
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.