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 (%)
Jan 31, 2020 2.350 2.390 2.240 2.390 15,400 +0.03(+1.27%)
Jan 30, 2020 2.205 2.360 2.160 2.360 56,470 +0.17(+7.76%)
Jan 29, 2020 2.100 2.190 2.100 2.190 10,261 +0.09(+4.29%)
Jan 28, 2020 2.050 2.190 2.050 2.100 6,212 +0.05(+2.44%)
Jan 27, 2020 1.910 2.100 1.910 2.050 33,955 +0.05(+2.50%)
Jan 24, 2020 2.070 2.260 1.970 2.000 52,700 -0.01(-0.50%)
Jan 23, 2020 1.900 2.100 1.880 2.010 48,726 +0.16(+8.64%)
Jan 22, 2020 1.950 1.976 1.800 1.850 13,545 -0.14(-7.03%)
Jan 21, 2020 1.570 1.990 1.570 1.990 57,317 +0.24(+13.71%)
Jan 17, 2020 1.350 1.790 1.350 1.750 130,700 +0.45(+34.62%)
Jan 16, 2020 1.300 1.325 1.300 1.300 1,479 +0.01(+0.78%)
Jan 15, 2020 1.320 1.330 1.290 1.290 10,365 -0.01(-0.77%)
Jan 13, 2020 1.300 1.300 1.300 0 +0.01(+0.78%)
Jan 10, 2020 1.290 1.290 1.290 90 +0.00(+0.00%)
Jan 09, 2020 1.290 1.290 1.290 1.290 300 -0.04(-3.01%)
Jan 08, 2020 1.320 1.350 1.320 1.330 2,150 +0.04(+3.10%)
Jan 07, 2020 1.300 1.300 1.290 1.290 2,002 -0.01(-0.77%)
Jan 06, 2020 1.350 1.350 1.300 1.300 1,621 -0.05(-3.70%)
Jan 03, 2020 1.330 1.350 1.330 1.350 23,400 +0.01(+0.75%)
Jan 02, 2020 1.340 1.340 1.330 1.340 28,529 +0.01(+0.75%)
Dec 31, 2019 1.300 1.350 1.300 1.330 5,200 -0.02(-1.48%)
Dec 30, 2019 1.320 1.350 1.320 1.350 38,659 +0.03(+2.27%)
Dec 27, 2019 1.280 1.328 1.280 1.320 29,000 +0.00(+0.00%)
Dec 26, 2019 1.280 1.320 1.280 1.320 4,312 +0.02(+1.54%)
Dec 24, 2019 1.300 1.310 1.280 1.300 6,700 -0.01(-0.76%)
Dec 23, 2019 1.300 1.310 1.300 1.310 6,662 +0.02(+1.55%)
Dec 20, 2019 1.300 1.300 1.290 1.290 5,500 +0.01(+0.78%)
Dec 19, 2019 1.310 1.310 1.280 1.280 1,529 +0.01(+0.79%)
Dec 18, 2019 1.280 1.280 1.270 1.270 2,120 -0.02(-1.55%)
Dec 17, 2019 1.310 1.310 1.290 1.290 8,100 -0.03(-2.27%)
Dec 16, 2019 1.300 1.320 1.300 1.320 265 +0.02(+1.54%)
Dec 13, 2019 1.300 1.300 1.300 1.300 18,000 -0.02(-1.89%)
Dec 12, 2019 1.325 1.325 1.325 1.325 1,000 +0.02(+1.92%)
Dec 11, 2019 1.310 1.340 1.300 1.300 49,859 +0.03(+2.36%)
Dec 10, 2019 1.270 1.270 1.270 1.270 450 +0.00(+0.00%)
Dec 09, 2019 1.270 1.300 1.270 1.270 1,660 -0.05(-3.79%)
Dec 06, 2019 1.270 1.320 1.270 1.320 4,200 +0.01(+0.76%)
Dec 05, 2019 1.270 1.320 1.270 1.310 1,691 -0.01(-0.76%)
Dec 04, 2019 1.320 1.320 1.320 1.320 1,000 +0.01(+0.76%)
Dec 03, 2019 1.300 1.315 1.300 1.310 4,731 +0.01(+0.77%)
Dec 02, 2019 1.260 1.300 1.260 1.300 13,101 -0.01(-0.76%)
Nov 29, 2019 1.310 1.310 1.310 1.310 4,000 +0.05(+3.97%)
Nov 27, 2019 1.300 1.300 1.260 1.260 23,500 -0.04(-3.08%)
Nov 26, 2019 1.300 1.306 1.300 1.300 28,516 +0.01(+0.78%)
Nov 25, 2019 1.290 1.290 1.290 1.290 275 +0.00(+0.00%)
Nov 22, 2019 1.290 1.290 1.290 1.290 1,100 +0.00(+0.00%)
Nov 21, 2019 1.280 1.320 1.280 1.290 8,703 -0.01(-0.77%)
Nov 20, 2019 1.300 1.300 1.290 1.300 4,620 +0.00(+0.00%)
Nov 19, 2019 1.300 1.300 1.300 1.300 575 -0.01(-1.14%)
Nov 18, 2019 1.270 1.350 1.270 1.315 5,500 -0.01(-0.83%)
Nov 15, 2019 1.326 1.330 1.310 1.326 2,100 +0.02(+1.22%)
Nov 14, 2019 1.270 1.330 1.270 1.310 2,500 +0.01(+0.92%)
Nov 13, 2019 1.310 1.310 1.280 1.298 6,513 +0.04(+3.02%)
Nov 12, 2019 1.270 1.310 1.260 1.260 10,373 -0.05(-3.82%)
Nov 11, 2019 1.250 1.310 1.250 1.310 9,747 +0.00(+0.00%)
Nov 08, 2019 1.350 1.350 1.310 1.310 5,800 -0.04(-2.96%)
Nov 07, 2019 1.390 1.390 1.350 1.350 15,884 -0.04(-2.88%)
Nov 06, 2019 1.390 1.390 1.390 1.390 17,500 +0.04(+2.96%)
Nov 05, 2019 1.350 1.375 1.350 1.350 4,759 +0.00(+0.00%)
Nov 04, 2019 1.310 1.380 1.310 1.350 25,635 -0.02(-1.46%)
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.