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 (%)
May 31, 2019 1.410 1.440 1.400 1.400 45,400 -0.01(-0.71%)
May 30, 2019 1.410 1.410 1.410 1.410 937 -0.01(-0.70%)
May 29, 2019 1.420 1.430 1.390 1.420 29,330 -0.01(-0.35%)
May 28, 2019 1.410 1.440 1.410 1.425 2,944 +0.02(+1.06%)
May 24, 2019 1.425 1.430 1.410 1.410 5,400 +0.00(+0.00%)
May 23, 2019 1.400 1.410 1.400 1.410 7,614 +0.03(+2.17%)
May 22, 2019 1.365 1.390 1.330 1.380 41,662 -0.03(-2.13%)
May 21, 2019 1.400 1.410 1.270 1.410 65,451 +0.07(+5.22%)
May 20, 2019 1.350 1.380 1.260 1.340 59,543 +0.04(+3.08%)
May 17, 2019 1.300 1.300 1.300 1.300 9,700 +0.00(+0.00%)
May 16, 2019 1.310 1.310 1.300 1.300 6,926 +0.05(+4.00%)
May 14, 2019 1.250 1.250 1.250 0 -0.05(-4.21%)
May 13, 2019 1.250 1.330 1.250 1.305 8,226 -0.06(-4.04%)
May 10, 2019 1.360 1.360 1.360 1.360 2,000 +0.04(+3.03%)
May 09, 2019 1.350 1.380 1.320 1.320 18,831 -0.06(-4.35%)
May 08, 2019 1.350 1.380 1.350 1.380 24,298 +0.03(+2.22%)
May 07, 2019 1.390 1.390 1.350 1.350 12,100 -0.05(-3.57%)
May 06, 2019 1.300 1.400 1.300 1.400 9,308 +0.10(+7.69%)
May 03, 2019 1.300 1.300 1.300 1 +0.00(+0.00%)
May 02, 2019 1.360 1.360 1.300 1.300 25,600 -0.06(-4.41%)
May 01, 2019 1.330 1.360 1.330 1.360 10,598 +0.04(+3.03%)
Apr 30, 2019 1.100 1.375 1.100 1.320 285,451 +0.14(+11.86%)
Apr 29, 2019 1.180 1.180 1.180 1.180 450 +0.02(+1.72%)
Apr 26, 2019 1.100 1.160 1.100 1.160 11,100 +0.01(+0.87%)
Apr 25, 2019 1.150 1.150 1.140 1.150 7,050 +0.00(+0.00%)
Apr 24, 2019 1.100 1.150 1.100 1.150 4,725 +0.04(+3.60%)
Apr 23, 2019 1.112 1.150 1.110 1.110 340 -0.04(-3.48%)
Apr 22, 2019 1.125 1.150 1.125 1.150 2,232 +0.05(+4.55%)
Apr 18, 2019 1.120 1.140 1.100 1.100 6,100 -0.02(-1.79%)
Apr 17, 2019 1.129 1.129 1.120 1.120 339 -0.02(-1.75%)
Apr 16, 2019 1.140 1.150 1.140 1.140 53,241 +0.03(+2.70%)
Apr 15, 2019 1.120 1.120 1.110 1.110 7,717 -0.01(-0.89%)
Apr 12, 2019 1.115 1.120 1.115 1.120 14,700 +0.01(+0.90%)
Apr 11, 2019 1.070 1.115 1.070 1.110 3,655 +0.01(+0.91%)
Apr 10, 2019 1.050 1.100 1.050 1.100 925 +0.03(+2.80%)
Apr 09, 2019 1.070 1.085 1.050 1.070 8,310 -0.07(-6.14%)
Apr 08, 2019 1.150 1.150 1.050 1.140 10,305 +0.02(+1.79%)
Apr 05, 2019 1.000 1.120 1.000 1.120 21,000 +0.11(+10.89%)
Apr 04, 2019 1.010 1.010 1.010 1.010 400 -0.01(-0.59%)
Apr 03, 2019 1.050 1.050 1.016 1.016 1,799 -0.00(-0.39%)
Apr 02, 2019 1.040 1.065 1.000 1.020 14,472 +0.04(+4.08%)
Apr 01, 2019 0.9500 1.050 0.9500 0.9800 83,227 +0.06(+6.52%)
Mar 29, 2019 0.9200 0.9200 0.9200 80 +0.00(+0.00%)
Mar 28, 2019 0.9200 0.9200 0.9200 0.9200 3,000 +0.02(+2.22%)
Mar 27, 2019 0.9200 0.9200 0.9000 0.9000 67,863 -0.02(-2.17%)
Mar 26, 2019 0.9200 0.9200 0.9200 0.9200 248 +0.02(+2.22%)
Mar 25, 2019 0.9100 0.9100 0.9000 0.9000 13,091 -0.01(-1.10%)
Mar 22, 2019 0.9100 0.9100 0.9100 0.9100 8,600 -0.01(-1.09%)
Mar 21, 2019 0.9200 0.9200 0.9200 0.9200 1,106 +0.00(+0.00%)
Mar 20, 2019 0.9100 0.9355 0.9100 0.9200 7,541 -0.01(-1.08%)
Mar 18, 2019 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Mar 15, 2019 0.9500 0.9500 0.9500 0.9500 1,100 +0.04(+4.40%)
Mar 14, 2019 0.9000 0.9100 0.9000 0.9100 10,100 -0.04(-4.21%)
Mar 13, 2019 0.9000 0.9700 0.9000 0.9500 22,639 +0.05(+5.56%)
Mar 12, 2019 0.9010 0.9010 0.9000 0.9000 10,037 +0.00(+0.00%)
Mar 11, 2019 0.9000 0.9260 0.9000 0.9000 6,686 +0.00(+0.00%)
Mar 08, 2019 0.9000 0.9025 0.9000 0.9000 17,200 +0.00(+0.00%)
Mar 07, 2019 0.9000 0.9000 0.9000 0.9000 400 +0.00(+0.00%)
Mar 05, 2019 0.9000 0.9000 0.9000 0.9000 400 +0.04(+4.65%)
Mar 04, 2019 0.8600 0.8600 0.8600 0.8600 230 +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.