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 20, 2021 11.11 11.11 11.11 0 +0.12(+1.14%)
Oct 19, 2021 10.90 11.11 10.75 10.98 15,236 +0.08(+0.73%)
Oct 18, 2021 11.46 11.75 10.65 10.90 30,969 -0.15(-1.36%)
Oct 15, 2021 11.90 11.90 11.04 11.05 29,606 -0.37(-3.24%)
Oct 14, 2021 11.75 11.95 11.25 11.42 52,472 -0.13(-1.13%)
Oct 13, 2021 11.63 12.00 11.25 11.55 198,710 -0.18(-1.53%)
Oct 12, 2021 11.24 11.90 11.15 11.73 89,755 +0.48(+4.27%)
Oct 11, 2021 11.21 11.25 11.20 11.25 5,986 +0.09(+0.81%)
Oct 08, 2021 11.15 11.20 11.15 11.16 7,209 -0.04(-0.36%)
Oct 07, 2021 11.20 11.24 11.15 11.20 6,998 +0.10(+0.90%)
Oct 06, 2021 11.05 11.12 11.05 11.10 7,154 +0.08(+0.73%)
Oct 05, 2021 11.25 11.27 11.01 11.02 18,218 -0.16(-1.43%)
Oct 04, 2021 11.25 11.25 11.13 11.18 15,255 -0.07(-0.62%)
Oct 01, 2021 11.07 11.25 11.05 11.25 25,408 +0.25(+2.27%)
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%)
Jul 02, 2021 7.375 7.500 7.375 7.500 7,500 +0.13(+1.76%)
Jun 30, 2021 7.370 7.370 7.370 1 +0.03(+0.41%)
Jun 29, 2021 7.340 7.340 7.300 7.340 1,108 +0.00(+0.00%)
Jun 28, 2021 7.300 7.340 7.300 7.340 1,913 +0.08(+1.10%)
Jun 25, 2021 7.320 7.375 7.250 7.260 5,482 -0.19(-2.55%)
Jun 24, 2021 7.500 7.500 7.450 7.450 2,494 +0.00(+0.00%)
Jun 23, 2021 7.490 7.490 7.450 7.450 890 -0.04(-0.53%)
Jun 22, 2021 7.500 7.500 7.450 7.490 1,741 +0.10(+1.35%)
Jun 18, 2021 7.390 7.390 7.390 93 -0.11(-1.47%)
Jun 17, 2021 7.450 7.500 7.450 7.500 1,725 +0.05(+0.74%)
Jun 16, 2021 7.390 7.500 7.390 7.445 20,345 +0.06(+0.74%)
Jun 15, 2021 7.400 7.400 7.390 7.390 4,635 -0.01(-0.14%)
Jun 14, 2021 7.480 7.480 7.400 7.400 2,365 -0.08(-1.07%)
Jun 11, 2021 7.417 7.480 7.400 7.480 3,712 +0.09(+1.22%)
Jun 10, 2021 7.400 7.400 7.250 7.390 3,171 +0.04(+0.54%)
Jun 09, 2021 7.350 7.410 7.250 7.350 4,951 +0.10(+1.38%)
Jun 08, 2021 7.350 7.350 7.250 7.250 6,073 -0.16(-2.16%)
Jun 07, 2021 7.470 7.470 7.350 7.410 2,341 -0.06(-0.80%)
Jun 04, 2021 7.400 7.470 7.325 7.470 3,593 +0.07(+0.95%)
Jun 03, 2021 7.300 7.480 7.250 7.400 12,395 +0.10(+1.37%)
Jun 02, 2021 7.470 7.470 7.250 7.300 3,357 -0.17(-2.28%)
Jun 01, 2021 7.500 7.500 7.355 7.470 11,109 -0.03(-0.40%)
May 28, 2021 7.740 7.740 7.400 7.500 30,002 -0.17(-2.28%)
May 27, 2021 7.800 7.800 7.675 7.675 11,412 +0.02(+0.27%)
May 26, 2021 7.900 7.900 7.635 7.654 3,596 -0.06(-0.72%)
May 25, 2021 7.700 7.940 7.630 7.710 6,206 +0.10(+1.31%)
May 24, 2021 7.700 7.790 7.000 7.610 36,487 -0.28(-3.55%)
May 21, 2021 7.800 7.950 7.800 7.890 18,320 +0.19(+2.47%)
May 20, 2021 7.750 7.800 7.600 7.700 11,420 -0.15(-1.91%)
May 19, 2021 7.820 7.900 7.700 7.850 15,052 +0.10(+1.29%)
May 18, 2021 7.895 7.900 7.750 7.750 8,760 -0.15(-1.90%)
May 17, 2021 7.710 7.900 7.710 7.900 9,794 +0.10(+1.28%)
May 14, 2021 7.350 7.900 7.250 7.800 58,511 +0.45(+6.12%)
May 13, 2021 7.200 7.500 7.200 7.350 31,588 +0.35(+5.00%)
May 12, 2021 7.100 7.200 7.000 7.000 47,040 +0.00(+0.00%)
May 11, 2021 6.970 7.000 6.500 7.000 5,380 +0.07(+1.01%)
May 10, 2021 6.950 7.000 6.730 6.930 4,906 -0.07(-1.00%)
May 07, 2021 7.000 7.100 7.000 7.000 54,388 +0.00(+0.00%)
May 06, 2021 7.010 7.250 7.000 7.000 11,223 -0.01(-0.14%)
May 05, 2021 7.000 7.010 6.950 7.010 10,847 +0.01(+0.14%)
May 04, 2021 7.050 7.050 7.000 7.000 15,034 -0.10(-1.41%)
May 03, 2021 7.050 7.100 7.050 7.100 4,267 +0.10(+1.43%)
Apr 30, 2021 7.000 7.025 7.000 7.000 20,400 -0.01(-0.14%)
Apr 29, 2021 7.000 7.100 7.000 7.010 41,415 -0.04(-0.57%)
Apr 28, 2021 7.250 7.250 6.975 7.050 8,338 -0.05(-0.70%)
Apr 27, 2021 7.020 7.200 7.020 7.100 6,650 +0.11(+1.57%)
Apr 26, 2021 7.000 7.040 6.990 6.990 68,850 +0.04(+0.58%)
Apr 23, 2021 6.950 7.000 6.850 6.950 21,200 -0.04(-0.57%)
Apr 22, 2021 6.800 7.000 6.800 6.990 29,750 +0.19(+2.79%)
Apr 21, 2021 6.900 7.000 6.750 6.800 32,046 -0.20(-2.86%)
Apr 20, 2021 7.030 7.030 6.500 7.000 257,630 -0.01(-0.14%)
Apr 19, 2021 7.020 7.070 6.980 7.010 52,807 -0.01(-0.14%)
Apr 16, 2021 7.000 7.020 7.000 7.020 38,900 +0.02(+0.29%)
Apr 15, 2021 7.020 7.030 7.000 7.000 157,126 -0.03(-0.36%)
Apr 14, 2021 7.025 7.030 6.970 7.025 98,340 -0.00(-0.07%)
Apr 13, 2021 7.050 7.050 6.980 7.030 53,028 -0.04(-0.50%)
Apr 12, 2021 7.060 7.070 7.050 7.065 6,479 +0.04(+0.50%)
Apr 09, 2021 6.983 7.045 6.950 7.030 64,000 +0.03(+0.43%)
Apr 08, 2021 6.950 7.000 6.950 7.000 56,668 +0.04(+0.57%)
Apr 07, 2021 6.930 6.990 6.930 6.960 29,101 -0.03(-0.43%)
Apr 06, 2021 6.930 7.010 6.930 6.990 79,890 -0.01(-0.14%)
Apr 05, 2021 7.000 7.000 6.980 7.000 55,567 +0.03(+0.43%)
Apr 01, 2021 7.150 7.150 6.960 6.970 50,600 -0.23(-3.19%)
Mar 31, 2021 6.910 7.200 6.900 7.200 30,130 +0.35(+5.11%)
Mar 30, 2021 6.707 6.850 6.707 6.850 24,640 +0.10(+1.48%)
Mar 29, 2021 6.750 6.800 6.700 6.750 33,750 -0.10(-1.46%)
Mar 26, 2021 6.900 6.900 6.800 6.850 7,800 -0.05(-0.72%)
Mar 25, 2021 6.600 6.900 6.600 6.900 140,746 +0.25(+3.76%)
Mar 24, 2021 6.580 6.750 6.500 6.650 26,804 +0.15(+2.31%)
Mar 23, 2021 6.630 6.700 6.500 6.500 8,476 -0.10(-1.52%)
Mar 22, 2021 6.600 6.610 6.550 6.600 6,891 +0.00(+0.00%)
Mar 19, 2021 6.700 6.790 6.600 6.600 8,600 -0.05(-0.75%)
Mar 18, 2021 6.480 6.700 6.480 6.650 6,430 -0.04(-0.60%)
Mar 17, 2021 6.600 6.700 6.600 6.690 1,327 +0.09(+1.36%)
Mar 16, 2021 6.800 6.800 6.600 6.600 21,076 -0.20(-2.94%)
Mar 15, 2021 6.800 6.800 6.700 6.800 9,688 +0.00(+0.00%)
Mar 12, 2021 6.610 6.800 6.610 6.800 33,100 +0.10(+1.49%)
Mar 11, 2021 6.730 6.750 6.700 6.700 6,664 -0.05(-0.74%)
Mar 10, 2021 6.720 6.753 6.720 6.750 13,045 +0.00(+0.00%)
Mar 09, 2021 6.800 6.800 6.710 6.750 5,775 -0.05(-0.74%)
Mar 08, 2021 6.700 6.800 6.600 6.800 15,029 +0.10(+1.49%)
Mar 05, 2021 6.610 6.800 6.610 6.700 4,600 -0.10(-1.47%)
Mar 04, 2021 6.700 6.800 6.560 6.800 38,862 +0.20(+3.03%)
Mar 03, 2021 6.700 6.700 6.560 6.600 6,775 -0.10(-1.49%)
Mar 02, 2021 6.750 6.790 6.700 6.700 13,097 -0.10(-1.47%)
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.