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 (%)
Oct 31, 2019 1.330 1.370 1.330 1.360 1,600 -0.01(-0.73%)
Oct 30, 2019 1.340 1.370 1.340 1.370 5,990 +0.07(+5.38%)
Oct 29, 2019 1.260 1.300 1.260 1.300 545 +0.04(+3.17%)
Oct 28, 2019 1.276 1.292 1.260 1.260 2,416 +0.01(+0.80%)
Oct 25, 2019 1.250 1.270 1.250 1.250 1,200 -0.02(-1.57%)
Oct 24, 2019 1.190 1.270 1.190 1.270 2,700 +0.08(+6.72%)
Oct 23, 2019 1.230 1.230 1.190 1.190 1,020 -0.08(-6.00%)
Oct 22, 2019 1.250 1.276 1.240 1.266 4,018 +0.05(+3.77%)
Oct 18, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 17, 2019 1.220 1.220 1.220 1.220 2,092 +0.03(+2.52%)
Oct 16, 2019 1.130 1.220 1.100 1.190 6,499 -0.03(-2.46%)
Oct 15, 2019 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Oct 14, 2019 1.220 1.220 1.220 1.220 582 +0.00(+0.00%)
Oct 11, 2019 1.170 1.220 1.170 1.220 600 +0.02(+1.67%)
Oct 10, 2019 1.160 1.200 1.130 1.200 6,531 +0.05(+4.35%)
Oct 09, 2019 1.150 1.150 1.150 1 +0.00(+0.00%)
Oct 04, 2019 1.150 1.150 1.150 0 +0.05(+4.55%)
Oct 03, 2019 1.090 1.125 1.090 1.100 2,994 +0.04(+3.77%)
Oct 02, 2019 1.100 1.100 1.060 1.060 4,400 -0.02(-1.85%)
Oct 01, 2019 1.135 1.140 1.080 1.080 15,160 -0.07(-6.09%)
Sep 30, 2019 1.110 1.150 1.110 1.150 79,091 +0.00(+0.00%)
Sep 27, 2019 1.120 1.150 1.120 1.150 53,900 -0.01(-0.86%)
Sep 26, 2019 1.170 1.170 1.140 1.160 58,648 -0.01(-0.85%)
Sep 25, 2019 1.180 1.195 1.170 1.170 13,940 -0.02(-1.68%)
Sep 23, 2019 1.190 1.190 1.190 0 -0.02(-1.65%)
Sep 20, 2019 1.220 1.290 1.180 1.210 57,400 +0.00(+0.00%)
Sep 19, 2019 1.210 1.250 1.210 1.210 13,700 -0.11(-8.33%)
Sep 18, 2019 1.250 1.370 1.200 1.320 16,491 -0.02(-1.75%)
Sep 17, 2019 1.343 1.343 1.343 101 +0.00(+0.00%)
Sep 16, 2019 1.350 1.350 1.340 1.343 1,345 -0.03(-1.93%)
Sep 13, 2019 1.370 1.370 1.370 1.370 8,800 +0.00(+0.00%)
Sep 12, 2019 1.370 1.390 1.370 1.370 1,300 -0.03(-2.14%)
Sep 11, 2019 1.400 1.400 1.400 1.400 4,078 +0.03(+2.19%)
Sep 10, 2019 1.370 1.400 1.370 1.370 4,970 +0.00(+0.00%)
Sep 09, 2019 1.400 1.400 1.370 1.370 7,400 -0.03(-2.14%)
Sep 06, 2019 1.370 1.400 1.370 1.400 9,800 +0.02(+1.45%)
Sep 05, 2019 1.370 1.384 1.370 1.380 2,730 +0.01(+0.73%)
Sep 04, 2019 1.380 1.380 1.370 1.370 2,090 -0.03(-2.14%)
Sep 03, 2019 1.380 1.400 1.380 1.400 3,050 +0.00(+0.36%)
Aug 30, 2019 1.430 1.430 1.300 1.395 10,600 -0.01(-1.06%)
Aug 29, 2019 1.410 1.430 1.390 1.410 40,997 -0.02(-1.40%)
Aug 28, 2019 1.430 1.430 1.410 1.430 22,015 -0.02(-1.38%)
Aug 27, 2019 1.440 1.450 1.440 1.450 29,341 +0.00(+0.00%)
Aug 26, 2019 1.450 1.450 1.450 10 +0.00(+0.00%)
Aug 22, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 21, 2019 1.450 1.450 1.450 1.450 2,200 +0.00(+0.00%)
Aug 20, 2019 1.460 1.480 1.450 1.450 16,155 +0.00(+0.00%)
Aug 19, 2019 1.440 1.500 1.440 1.450 9,791 +0.02(+1.12%)
Aug 16, 2019 1.400 1.450 1.400 1.434 3,200 +0.00(+0.28%)
Aug 15, 2019 1.395 1.430 1.360 1.430 8,400 -0.02(-1.38%)
Aug 14, 2019 1.450 1.450 1.450 1.450 10,000 +0.00(+0.00%)
Aug 13, 2019 1.450 1.450 1.420 1.450 6,555 +0.10(+7.41%)
Aug 12, 2019 1.405 1.405 1.350 1.350 3,886 -0.10(-6.90%)
Aug 09, 2019 1.210 1.500 1.210 1.450 25,200 +0.01(+0.69%)
Aug 08, 2019 1.400 1.440 1.400 1.440 4,160 -0.03(-2.04%)
Aug 06, 2019 1.470 1.470 1.470 0 -0.03(-2.00%)
Aug 05, 2019 1.480 1.500 1.480 1.500 4,179 +0.00(+0.00%)
Aug 02, 2019 1.520 1.520 1.460 1.500 15,000 +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.