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 28, 2021 7.740 7.740 7.400 7.500 30,002 -0.17(-2.28%)
May 27, 2021 7.800 7.800 7.675 7.675 11,412 +0.02(+0.27%)
May 26, 2021 7.900 7.900 7.635 7.654 3,596 -0.06(-0.72%)
May 25, 2021 7.700 7.940 7.630 7.710 6,206 +0.10(+1.31%)
May 24, 2021 7.700 7.790 7.000 7.610 36,487 -0.28(-3.55%)
May 21, 2021 7.800 7.950 7.800 7.890 18,320 +0.19(+2.47%)
May 20, 2021 7.750 7.800 7.600 7.700 11,420 -0.15(-1.91%)
May 19, 2021 7.820 7.900 7.700 7.850 15,052 +0.10(+1.29%)
May 18, 2021 7.895 7.900 7.750 7.750 8,760 -0.15(-1.90%)
May 17, 2021 7.710 7.900 7.710 7.900 9,794 +0.10(+1.28%)
May 14, 2021 7.350 7.900 7.250 7.800 58,511 +0.45(+6.12%)
May 13, 2021 7.200 7.500 7.200 7.350 31,588 +0.35(+5.00%)
May 12, 2021 7.100 7.200 7.000 7.000 47,040 +0.00(+0.00%)
May 11, 2021 6.970 7.000 6.500 7.000 5,380 +0.07(+1.01%)
May 10, 2021 6.950 7.000 6.730 6.930 4,906 -0.07(-1.00%)
May 07, 2021 7.000 7.100 7.000 7.000 54,388 +0.00(+0.00%)
May 06, 2021 7.010 7.250 7.000 7.000 11,223 -0.01(-0.14%)
May 05, 2021 7.000 7.010 6.950 7.010 10,847 +0.01(+0.14%)
May 04, 2021 7.050 7.050 7.000 7.000 15,034 -0.10(-1.41%)
May 03, 2021 7.050 7.100 7.050 7.100 4,267 +0.10(+1.43%)
Apr 30, 2021 7.000 7.025 7.000 7.000 20,400 -0.01(-0.14%)
Apr 29, 2021 7.000 7.100 7.000 7.010 41,415 -0.04(-0.57%)
Apr 28, 2021 7.250 7.250 6.975 7.050 8,338 -0.05(-0.70%)
Apr 27, 2021 7.020 7.200 7.020 7.100 6,650 +0.11(+1.57%)
Apr 26, 2021 7.000 7.040 6.990 6.990 68,850 +0.04(+0.58%)
Apr 23, 2021 6.950 7.000 6.850 6.950 21,200 -0.04(-0.57%)
Apr 22, 2021 6.800 7.000 6.800 6.990 29,750 +0.19(+2.79%)
Apr 21, 2021 6.900 7.000 6.750 6.800 32,046 -0.20(-2.86%)
Apr 20, 2021 7.030 7.030 6.500 7.000 257,630 -0.01(-0.14%)
Apr 19, 2021 7.020 7.070 6.980 7.010 52,807 -0.01(-0.14%)
Apr 16, 2021 7.000 7.020 7.000 7.020 38,900 +0.02(+0.29%)
Apr 15, 2021 7.020 7.030 7.000 7.000 157,126 -0.03(-0.36%)
Apr 14, 2021 7.025 7.030 6.970 7.025 98,340 -0.00(-0.07%)
Apr 13, 2021 7.050 7.050 6.980 7.030 53,028 -0.04(-0.50%)
Apr 12, 2021 7.060 7.070 7.050 7.065 6,479 +0.04(+0.50%)
Apr 09, 2021 6.983 7.045 6.950 7.030 64,000 +0.03(+0.43%)
Apr 08, 2021 6.950 7.000 6.950 7.000 56,668 +0.04(+0.57%)
Apr 07, 2021 6.930 6.990 6.930 6.960 29,101 -0.03(-0.43%)
Apr 06, 2021 6.930 7.010 6.930 6.990 79,890 -0.01(-0.14%)
Apr 05, 2021 7.000 7.000 6.980 7.000 55,567 +0.03(+0.43%)
Apr 01, 2021 7.150 7.150 6.960 6.970 50,600 -0.23(-3.19%)
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%)
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.