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 31, 2018 1.500 1.500 1.450 1.470 19,058 +0.07(+5.00%)
May 30, 2018 1.470 1.500 1.380 1.400 11,226 -0.11(-7.28%)
May 29, 2018 1.470 1.510 1.470 1.510 41,748 +0.13(+9.42%)
May 25, 2018 1.380 1.380 1.380 0 +0.00(+0.00%)
May 24, 2018 1.350 1.480 1.350 1.380 29,300 -0.06(-4.17%)
May 23, 2018 1.440 1.480 1.430 1.440 35,284 +0.07(+5.11%)
May 22, 2018 1.370 1.370 1.370 1.370 575 +0.01(+0.74%)
May 21, 2018 1.410 1.410 1.320 1.360 14,786 -0.08(-5.56%)
May 18, 2018 1.405 1.440 1.405 1.440 8,582 +0.05(+3.60%)
May 17, 2018 1.520 1.520 1.390 1.390 2,050 -0.06(-4.14%)
May 16, 2018 1.480 1.495 1.450 1.450 12,540 +0.00(+0.00%)
May 15, 2018 1.370 1.550 1.370 1.450 19,876 +0.07(+5.22%)
May 14, 2018 1.380 1.450 1.378 1.378 10,291 -0.00(-0.14%)
May 11, 2018 1.460 1.460 1.380 1.380 5,005 -0.09(-6.12%)
May 10, 2018 1.450 1.470 1.450 1.470 12,464 +0.02(+1.38%)
May 09, 2018 1.450 1.450 1.430 1.450 8,418 +0.00(+0.00%)
May 08, 2018 1.400 1.460 1.380 1.450 11,400 +0.04(+2.84%)
May 07, 2018 1.320 1.480 1.320 1.410 14,536 +0.10(+7.63%)
May 04, 2018 1.355 1.415 1.310 1.310 20,700 -0.06(-4.73%)
May 03, 2018 1.300 1.380 1.300 1.375 154,048 +0.02(+1.85%)
May 02, 2018 1.340 1.350 1.270 1.350 19,327 -0.01(-0.74%)
May 01, 2018 1.450 1.470 1.280 1.360 71,933 -0.11(-7.48%)
Apr 30, 2018 1.400 1.470 1.400 1.470 6,755 +0.07(+5.01%)
Apr 27, 2018 1.400 1.400 1.400 1.400 674 -0.09(-6.05%)
Apr 26, 2018 1.400 1.490 1.400 1.490 1,231 +0.09(+6.43%)
Apr 25, 2018 1.400 1.450 1.400 1.400 13,080 +0.00(+0.00%)
Apr 24, 2018 1.450 1.450 1.400 1.400 3,890 -0.05(-3.45%)
Apr 23, 2018 1.310 1.550 1.310 1.450 11,265 -0.05(-3.33%)
Apr 20, 2018 1.400 1.500 1.350 1.500 12,200 +0.10(+7.14%)
Apr 19, 2018 1.480 1.480 1.400 1.400 5,742 -0.08(-5.41%)
Apr 18, 2018 1.480 1.480 1.480 1.480 1,400 -0.02(-1.33%)
Apr 17, 2018 1.350 1.650 1.350 1.500 18,497 +0.15(+11.11%)
Apr 16, 2018 1.370 1.370 1.350 1.350 5,743 +0.00(+0.00%)
Apr 13, 2018 1.386 1.390 1.310 1.350 12,290 -0.03(-2.17%)
Apr 12, 2018 1.460 1.460 1.380 1.380 10,820 -0.08(-5.48%)
Apr 11, 2018 1.460 1.470 1.460 1.460 34,515 +0.00(+0.00%)
Apr 10, 2018 1.480 1.490 1.460 1.460 13,460 +0.01(+0.69%)
Apr 09, 2018 1.420 1.500 1.420 1.450 26,550 +0.06(+4.32%)
Apr 06, 2018 1.340 1.500 1.310 1.390 51,369 +0.04(+2.97%)
Apr 05, 2018 1.300 1.509 1.300 1.350 15,235 +0.05(+3.84%)
Apr 04, 2018 1.150 1.300 1.130 1.300 74,357 +0.13(+11.11%)
Apr 03, 2018 1.293 1.293 1.075 1.170 60,657 -0.13(-10.00%)
Apr 02, 2018 1.560 1.560 1.220 1.300 241,321 -0.30(-18.75%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.01(+0.63%)
Mar 28, 2018 1.450 1.840 1.440 1.590 107,735 +0.14(+9.66%)
Mar 27, 2018 1.410 1.450 1.341 1.450 24,032 +0.05(+3.57%)
Mar 26, 2018 1.320 1.460 1.295 1.400 18,800 +0.08(+6.06%)
Mar 23, 2018 1.260 1.340 1.210 1.320 28,154 -0.03(-2.22%)
Mar 22, 2018 1.385 1.450 1.285 1.350 20,610 -0.03(-2.17%)
Mar 21, 2018 1.350 1.440 1.315 1.380 25,606 +0.01(+0.73%)
Mar 20, 2018 1.360 1.490 1.360 1.370 31,378 +0.01(+0.74%)
Mar 19, 2018 1.210 1.370 1.200 1.360 34,530 +0.15(+12.40%)
Mar 16, 2018 1.200 1.390 1.160 1.210 43,620 +0.11(+10.00%)
Mar 15, 2018 0.9500 1.350 0.9500 1.100 136,030 +0.14(+14.58%)
Mar 14, 2018 1.030 1.030 0.9600 0.9600 6,830 -0.07(-6.80%)
Mar 13, 2018 0.9500 1.030 0.8900 1.030 66,490 +0.15(+17.05%)
Mar 12, 2018 0.8800 0.9600 0.8800 0.8800 13,440 +0.03(+3.53%)
Mar 09, 2018 0.9100 0.9750 0.8500 0.8500 30,241 -0.03(-3.41%)
Mar 08, 2018 0.8300 0.8830 0.8300 0.8800 19,173 +0.05(+6.02%)
Mar 07, 2018 0.8300 0.8300 0.8200 0.8300 25,484 +0.00(+0.00%)
Mar 06, 2018 0.8100 0.8500 0.8100 0.8300 52,217 +0.02(+2.47%)
Mar 05, 2018 0.8122 0.8246 0.8100 0.8100 2,104 -0.03(-3.57%)
Mar 02, 2018 0.8400 0.8400 0.8091 0.8400 67,227 -0.01(-1.18%)
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.