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 (%)
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%)
Nov 01, 2019 1.330 1.370 1.300 1.370 11,500 +0.01(+0.74%)
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%)
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.