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 (%)
Feb 26, 2021 6.620 6.850 6.600 6.800 18,000 +0.00(+0.00%)
Feb 25, 2021 6.500 6.800 6.500 6.800 17,084 +0.33(+5.02%)
Feb 24, 2021 6.500 6.550 6.450 6.475 7,852 -0.03(-0.38%)
Feb 23, 2021 6.460 6.500 6.460 6.500 22,327 +0.06(+0.99%)
Feb 22, 2021 6.450 6.500 6.370 6.436 4,831 -0.01(-0.22%)
Feb 19, 2021 6.450 6.500 6.350 6.450 8,400 +0.13(+2.06%)
Feb 18, 2021 6.250 6.320 6.250 6.320 19,657 +0.07(+1.12%)
Feb 17, 2021 6.200 6.250 6.050 6.250 21,669 -0.15(-2.34%)
Feb 16, 2021 6.050 6.600 6.050 6.400 46,713 +0.35(+5.78%)
Feb 12, 2021 6.090 6.100 6.050 6.050 18,900 -0.04(-0.66%)
Feb 11, 2021 6.050 6.090 6.050 6.090 31,402 +0.04(+0.66%)
Feb 10, 2021 6.110 6.120 6.050 6.050 10,663 -0.07(-1.14%)
Feb 09, 2021 6.300 6.300 6.100 6.120 23,269 +0.04(+0.66%)
Feb 08, 2021 6.070 6.300 6.000 6.080 31,286 +0.07(+1.16%)
Feb 05, 2021 6.050 6.300 6.000 6.010 20,100 -0.09(-1.48%)
Feb 04, 2021 6.050 6.100 5.790 6.100 25,259 +0.00(+0.00%)
Feb 03, 2021 6.170 6.300 5.250 6.100 22,005 -0.20(-3.17%)
Feb 02, 2021 5.200 6.590 5.180 6.300 66,056 +0.85(+15.60%)
Feb 01, 2021 5.250 5.500 5.050 5.450 27,605 -0.05(-0.91%)
Jan 29, 2021 5.530 5.630 5.340 5.500 45,700 +0.00(+0.00%)
Jan 28, 2021 5.850 5.990 5.150 5.500 46,761 -0.20(-3.51%)
Jan 27, 2021 6.080 6.100 4.650 5.700 214,033 -0.40(-6.56%)
Jan 26, 2021 6.020 6.216 6.020 6.100 11,739 +0.10(+1.67%)
Jan 25, 2021 6.140 6.200 5.940 6.000 27,884 -0.14(-2.28%)
Jan 22, 2021 6.200 6.250 6.050 6.140 11,800 -0.06(-0.97%)
Jan 21, 2021 6.260 6.400 6.060 6.200 12,066 -0.13(-2.05%)
Jan 20, 2021 6.520 6.520 6.330 6.330 2,995 -0.10(-1.62%)
Jan 19, 2021 6.385 6.434 6.220 6.434 4,532 +0.26(+4.29%)
Jan 15, 2021 6.070 6.600 6.070 6.170 5,500 -0.09(-1.44%)
Jan 14, 2021 6.750 6.750 6.050 6.260 24,856 -0.34(-5.15%)
Jan 13, 2021 6.140 6.600 6.100 6.600 11,824 +0.50(+8.20%)
Jan 12, 2021 6.200 6.210 6.050 6.100 21,416 -0.17(-2.71%)
Jan 11, 2021 6.320 6.350 6.234 6.270 1,839 +0.08(+1.29%)
Jan 08, 2021 6.600 6.600 6.190 6.190 20,700 -0.41(-6.21%)
Jan 07, 2021 6.500 6.600 6.350 6.600 23,959 +0.20(+3.12%)
Jan 06, 2021 6.400 6.400 6.400 6.400 837 +0.15(+2.40%)
Jan 05, 2021 6.250 6.600 6.050 6.250 31,047 +0.00(+0.00%)
Jan 04, 2021 6.480 6.600 6.250 6.250 26,404 -0.35(-5.30%)
Dec 31, 2020 6.600 6.600 6.600 3,571 +0.02(+0.30%)
Dec 30, 2020 6.605 6.605 6.580 6.580 3,571 +0.03(+0.46%)
Dec 29, 2020 6.330 6.600 6.330 6.550 22,576 -0.05(-0.76%)
Dec 28, 2020 6.600 6.610 6.500 6.600 129,347 +0.03(+0.46%)
Dec 24, 2020 6.600 6.600 6.570 6.570 6,600 -0.03(-0.45%)
Dec 23, 2020 6.600 6.600 6.580 6.600 6,372 +0.00(+0.00%)
Dec 22, 2020 6.590 6.600 6.590 6.600 5,312 +0.01(+0.15%)
Dec 21, 2020 6.580 6.600 6.580 6.590 11,062 +0.01(+0.15%)
Dec 18, 2020 6.550 6.582 6.500 6.580 7,700 +0.03(+0.46%)
Dec 17, 2020 6.500 6.600 6.500 6.550 16,672 -0.05(-0.76%)
Dec 16, 2020 6.650 6.800 6.600 6.600 13,944 +0.10(+1.54%)
Dec 15, 2020 6.640 6.700 6.500 6.500 34,381 -0.25(-3.70%)
Dec 14, 2020 6.735 6.760 6.735 6.750 3,371 +0.03(+0.45%)
Dec 11, 2020 6.760 6.800 6.600 6.720 9,900 -0.03(-0.44%)
Dec 10, 2020 6.840 6.990 6.500 6.750 47,389 -0.09(-1.32%)
Dec 09, 2020 6.510 6.840 6.400 6.840 26,358 +0.24(+3.64%)
Dec 08, 2020 6.605 6.820 6.600 6.600 12,934 -0.09(-1.35%)
Dec 07, 2020 6.100 6.690 6.100 6.690 478,026 +0.44(+7.04%)
Dec 04, 2020 6.080 6.250 6.040 6.250 7,600 +0.20(+3.31%)
Dec 03, 2020 6.080 6.110 6.010 6.050 13,608 -0.02(-0.33%)
Dec 02, 2020 6.250 6.250 6.000 6.070 48,353 -0.18(-2.88%)
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.