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 (%)
Sep 30, 2021 11.20 11.25 10.65 11.00 44,251 -0.10(-0.90%)
Sep 29, 2021 11.20 11.25 11.01 11.10 32,413 -0.05(-0.45%)
Sep 28, 2021 10.60 11.46 10.60 11.15 56,744 +0.15(+1.36%)
Sep 27, 2021 11.10 11.15 11.00 11.00 2,890 -0.05(-0.45%)
Sep 24, 2021 11.00 11.12 11.00 11.05 14,207 +0.06(+0.55%)
Sep 23, 2021 11.00 11.15 10.90 10.99 1,494 +0.09(+0.83%)
Sep 22, 2021 11.10 11.10 10.80 10.90 4,029 -0.20(-1.80%)
Sep 21, 2021 11.00 11.20 11.00 11.10 10,151 +0.06(+0.54%)
Sep 20, 2021 11.00 11.06 10.60 11.04 16,786 -0.66(-5.64%)
Sep 17, 2021 10.94 11.98 10.94 11.70 21,626 +1.09(+10.27%)
Sep 16, 2021 10.31 11.45 10.31 10.61 32,616 +0.31(+3.01%)
Sep 15, 2021 10.20 10.30 10.00 10.30 10,680 +0.30(+3.00%)
Sep 14, 2021 9.900 10.10 9.850 10.00 24,270 +0.25(+2.56%)
Sep 13, 2021 8.410 9.990 8.370 9.750 42,083 +1.49(+18.04%)
Sep 10, 2021 8.250 8.450 8.250 8.260 17,717 +0.06(+0.73%)
Sep 09, 2021 8.050 8.200 7.950 8.200 75,238 +0.25(+3.14%)
Sep 08, 2021 7.910 8.050 7.900 7.950 18,896 -0.10(-1.24%)
Sep 07, 2021 8.100 8.100 7.900 8.050 33,640 +0.14(+1.77%)
Sep 03, 2021 7.810 8.050 7.810 7.910 5,620 +0.11(+1.41%)
Sep 02, 2021 8.000 8.000 7.750 7.800 13,560 +0.00(+0.00%)
Sep 01, 2021 7.755 8.310 7.750 7.800 5,509 -0.51(-6.14%)
Aug 31, 2021 7.500 8.310 7.500 8.310 49,514 +0.80(+10.65%)
Aug 30, 2021 7.450 7.670 7.350 7.510 64,266 +0.11(+1.49%)
Aug 27, 2021 7.450 7.500 7.400 7.400 10,666 -0.05(-0.67%)
Aug 26, 2021 7.500 7.500 7.400 7.450 8,375 -0.02(-0.33%)
Aug 25, 2021 7.680 7.680 7.450 7.475 84,915 -0.23(-2.92%)
Aug 24, 2021 7.700 7.700 7.700 7.700 5,746 +0.10(+1.32%)
Aug 23, 2021 7.600 7.610 7.575 7.600 2,363 +0.00(+0.00%)
Aug 20, 2021 7.580 7.700 7.500 7.600 25,144 +0.10(+1.33%)
Aug 19, 2021 7.750 7.800 7.500 7.500 12,670 -0.15(-1.96%)
Aug 18, 2021 7.600 8.000 7.600 7.650 11,570 +0.03(+0.39%)
Aug 17, 2021 7.700 7.700 7.600 7.620 3,285 -0.13(-1.68%)
Aug 16, 2021 7.990 8.000 7.623 7.750 36,940 +0.00(+0.00%)
Aug 13, 2021 7.755 7.800 7.720 7.750 23,719 +0.03(+0.39%)
Aug 12, 2021 7.700 7.990 7.610 7.720 3,688 +0.02(+0.26%)
Aug 11, 2021 7.990 7.990 7.600 7.700 2,890 +0.20(+2.67%)
Aug 10, 2021 7.750 7.750 7.500 7.500 6,246 -0.30(-3.85%)
Aug 09, 2021 7.800 7.910 7.800 7.800 17,807 +0.30(+4.00%)
Aug 06, 2021 7.650 7.650 7.500 7.500 49,918 -0.20(-2.60%)
Aug 05, 2021 7.700 7.700 7.700 7.700 2,500 -0.05(-0.65%)
Aug 04, 2021 7.750 7.895 7.750 7.750 4,650 -0.05(-0.64%)
Aug 03, 2021 7.680 7.800 7.600 7.800 21,861 +0.00(+0.00%)
Aug 02, 2021 7.800 7.900 7.650 7.800 11,687 -0.10(-1.27%)
Jul 30, 2021 7.700 7.900 7.650 7.900 29,220 +0.15(+1.94%)
Jul 29, 2021 7.700 7.860 7.700 7.750 4,053 +0.05(+0.65%)
Jul 28, 2021 7.550 7.700 7.500 7.700 4,195 +0.08(+0.98%)
Jul 27, 2021 7.560 8.000 7.500 7.625 12,205 -0.04(-0.46%)
Jul 26, 2021 7.850 7.850 7.430 7.660 8,358 -0.06(-0.84%)
Jul 23, 2021 7.600 8.090 7.600 7.725 29,593 +0.12(+1.64%)
Jul 22, 2021 7.255 7.625 6.750 7.600 7,588 -0.08(-1.04%)
Jul 21, 2021 7.375 7.710 7.300 7.680 9,049 +0.32(+4.37%)
Jul 20, 2021 7.700 7.700 7.000 7.359 2,118 -0.05(-0.63%)
Jul 19, 2021 7.600 7.700 6.875 7.405 119,478 -0.27(-3.52%)
Jul 16, 2021 7.650 7.675 7.650 7.675 3,456 +0.08(+0.99%)
Jul 15, 2021 7.750 7.750 7.500 7.600 18,895 -0.12(-1.55%)
Jul 14, 2021 7.750 8.000 7.700 7.720 38,119 -0.03(-0.39%)
Jul 13, 2021 7.800 7.940 7.750 7.750 25,841 -0.04(-0.51%)
Jul 12, 2021 7.850 7.850 7.370 7.790 18,662 -0.11(-1.39%)
Jul 09, 2021 7.800 7.950 7.750 7.900 30,799 +0.13(+1.67%)
Jul 08, 2021 7.340 7.770 7.270 7.770 25,709 +0.43(+5.86%)
Jul 07, 2021 7.342 7.400 7.340 7.340 2,045 -0.16(-2.13%)
Jul 06, 2021 7.470 7.500 7.350 7.500 5,785 +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.