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 (%)
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%)
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.