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 (%)
May 29, 2020 2.120 2.130 2.120 2.125 54,200 +0.00(+0.24%)
May 28, 2020 2.120 2.120 2.110 2.120 43,710 +0.00(+0.00%)
May 27, 2020 2.110 2.120 2.100 2.120 14,826 +0.01(+0.31%)
May 26, 2020 2.100 2.114 2.100 2.114 885 +0.01(+0.64%)
May 22, 2020 2.070 2.100 2.070 2.100 17,500 +0.09(+4.48%)
May 21, 2020 2.100 2.120 2.010 2.010 109,275 -0.09(-4.29%)
May 20, 2020 2.070 2.120 2.070 2.100 186,168 +0.03(+1.45%)
May 19, 2020 2.090 2.100 2.070 2.070 42,456 +0.01(+0.49%)
May 18, 2020 2.065 2.120 2.015 2.060 18,744 -0.02(-0.96%)
May 15, 2020 2.110 2.110 1.980 2.080 13,200 -0.03(-1.42%)
May 14, 2020 2.100 2.190 2.020 2.110 9,741 +0.01(+0.48%)
May 13, 2020 2.100 2.100 2.085 2.100 66,300 +0.03(+1.45%)
May 12, 2020 2.090 2.110 2.070 2.070 84,119 -0.03(-1.43%)
May 11, 2020 2.070 2.110 2.020 2.100 33,058 +0.03(+1.45%)
May 08, 2020 2.100 2.100 2.070 2.070 2,500 -0.04(-1.90%)
May 07, 2020 2.080 2.120 2.070 2.110 22,433 +0.03(+1.44%)
May 06, 2020 2.220 2.220 2.080 2.080 24,797 -0.04(-1.89%)
May 05, 2020 2.070 2.120 2.070 2.120 7,430 +0.03(+1.44%)
May 04, 2020 2.150 2.150 2.070 2.090 22,204 +0.00(+0.00%)
May 01, 2020 2.090 2.090 2.050 2.090 15,700 -0.02(-0.95%)
Apr 30, 2020 2.050 2.110 2.040 2.110 19,566 +0.06(+2.93%)
Apr 29, 2020 2.060 2.100 2.050 2.050 51,938 -0.01(-0.49%)
Apr 28, 2020 1.990 2.100 1.988 2.060 43,046 +0.08(+4.04%)
Apr 27, 2020 2.020 2.020 1.980 1.980 1,918 -0.04(-1.98%)
Apr 24, 2020 2.050 2.050 1.910 2.020 11,200 +0.00(+0.00%)
Apr 23, 2020 2.020 2.020 2.020 2.020 9,165 +0.00(+0.00%)
Apr 22, 2020 1.990 2.020 1.990 2.020 10,216 +0.06(+3.06%)
Apr 21, 2020 1.950 1.960 1.950 1.960 20,024 +0.01(+0.51%)
Apr 20, 2020 1.835 1.990 1.835 1.950 23,224 +0.09(+4.84%)
Apr 17, 2020 1.750 1.860 1.750 1.860 26,500 +0.14(+8.14%)
Apr 16, 2020 1.700 1.720 1.700 1.720 29,958 -0.01(-0.58%)
Apr 15, 2020 1.720 1.740 1.716 1.730 35,143 -0.02(-1.14%)
Apr 14, 2020 1.760 1.770 1.750 1.750 4,783 +0.14(+8.70%)
Apr 13, 2020 1.730 1.730 1.610 1.610 3,275 -0.15(-8.52%)
Apr 09, 2020 1.790 1.790 1.760 1.760 5,300 +0.06(+3.53%)
Apr 08, 2020 1.695 1.745 1.610 1.700 9,346 -0.08(-4.49%)
Apr 07, 2020 1.600 1.790 1.600 1.780 8,041 +0.07(+4.09%)
Apr 06, 2020 1.550 1.710 1.530 1.710 27,795 +0.11(+6.87%)
Apr 03, 2020 1.600 1.695 1.600 1.600 5,000 -0.02(-1.23%)
Apr 02, 2020 1.620 1.710 1.620 1.620 8,010 -0.08(-4.71%)
Apr 01, 2020 1.770 1.800 1.550 1.700 21,752 -0.05(-2.86%)
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%)
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.