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 (%)
Sep 28, 2018 1.160 1.200 1.160 1.200 700 +0.00(+0.00%)
Sep 27, 2018 1.200 1.200 1.200 1.200 4,200 +0.01(+0.84%)
Sep 26, 2018 1.190 1.190 1.190 85 +0.00(+0.00%)
Sep 25, 2018 1.190 1.190 1.150 1.190 2,309 +0.00(+0.00%)
Sep 24, 2018 1.100 1.190 1.100 1.190 16,671 +0.09(+8.18%)
Sep 21, 2018 1.120 1.120 1.100 1.100 11,000 -0.02(-1.79%)
Sep 20, 2018 1.130 1.140 1.120 1.120 1,010 -0.09(-7.44%)
Sep 19, 2018 1.120 1.210 1.120 1.210 2,790 +0.06(+5.22%)
Sep 18, 2018 1.205 1.205 1.150 1.150 12,199 -0.04(-3.36%)
Sep 17, 2018 1.190 1.190 1.190 1.190 230 -0.06(-4.80%)
Sep 14, 2018 1.200 1.270 1.070 1.250 5,500 +0.05(+4.17%)
Sep 13, 2018 1.160 1.200 1.160 1.200 3,838 -0.06(-4.76%)
Sep 12, 2018 1.180 1.260 1.180 1.260 16,134 +0.11(+9.57%)
Sep 11, 2018 1.085 1.180 1.085 1.150 13,783 +0.06(+5.50%)
Sep 10, 2018 1.100 1.100 1.090 1.090 11,458 +0.01(+0.46%)
Sep 07, 2018 1.100 1.110 1.070 1.085 2,100 -0.02(-1.36%)
Sep 06, 2018 1.060 1.100 1.060 1.100 12,540 +0.04(+3.77%)
Sep 05, 2018 1.090 1.090 1.050 1.060 78,007 -0.03(-2.75%)
Sep 04, 2018 1.090 1.090 1.090 1.090 10,241 -0.03(-2.68%)
Aug 31, 2018 1.120 1.120 1.120 0 +0.03(+2.75%)
Aug 30, 2018 1.090 1.090 1.090 1.090 2,099 +0.00(+0.00%)
Aug 29, 2018 1.090 1.090 1.090 1.090 10,510 +0.00(+0.00%)
Aug 28, 2018 1.120 1.120 1.070 1.090 3,972 -0.03(-2.68%)
Aug 27, 2018 1.100 1.150 1.090 1.120 10,946 +0.03(+2.75%)
Aug 24, 2018 1.075 1.090 1.075 1.090 8,500 -0.01(-0.91%)
Aug 22, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 21, 2018 1.070 1.090 1.060 1.090 8,725 -0.01(-0.91%)
Aug 20, 2018 1.100 1.100 1.100 1.100 4,282 +0.00(+0.00%)
Aug 17, 2018 1.090 1.100 1.080 1.100 18,600 +0.02(+1.85%)
Aug 16, 2018 1.050 1.100 1.050 1.080 8,420 +0.00(+0.00%)
Aug 15, 2018 1.080 1.100 1.080 1.080 10,675 -0.02(-1.82%)
Aug 14, 2018 1.050 1.100 1.050 1.100 13,350 +0.00(+0.00%)
Aug 13, 2018 1.070 1.100 1.050 1.100 20,035 +0.01(+0.92%)
Aug 10, 2018 1.110 1.110 1.050 1.090 13,300 -0.02(-1.80%)
Aug 09, 2018 1.102 1.110 1.100 1.110 34,404 -0.01(-0.89%)
Aug 08, 2018 1.140 1.140 1.100 1.120 43,304 -0.02(-1.75%)
Aug 07, 2018 1.150 1.150 1.140 1.140 19,619 +0.00(+0.00%)
Aug 06, 2018 1.180 1.200 1.100 1.140 141,973 -0.04(-3.39%)
Aug 03, 2018 1.220 1.220 1.100 1.180 32,100 -0.04(-3.28%)
Aug 02, 2018 1.200 1.220 1.200 1.220 5,384 -0.01(-0.81%)
Aug 01, 2018 1.130 1.240 1.130 1.230 26,623 -0.02(-1.60%)
Jul 31, 2018 1.300 1.360 1.150 1.250 97,330 -0.09(-6.72%)
Jul 30, 2018 1.330 1.380 1.315 1.340 7,006 +0.01(+0.75%)
Jul 27, 2018 1.310 1.330 1.300 1.330 16,500 +0.01(+0.76%)
Jul 26, 2018 1.320 1.320 1.320 1.320 8,440 +0.00(+0.00%)
Jul 25, 2018 1.320 1.320 1.300 1.320 18,611 -0.03(-2.22%)
Jul 24, 2018 1.350 1.350 1.315 1.350 17,123 +0.00(+0.00%)
Jul 23, 2018 1.305 1.350 1.305 1.350 856 +0.03(+1.89%)
Jul 20, 2018 1.340 1.340 1.300 1.325 5,062 -0.02(-1.49%)
Jul 19, 2018 1.340 1.345 1.340 1.345 370 +0.00(+0.37%)
Jul 18, 2018 1.330 1.340 1.300 1.340 3,848 +0.01(+0.37%)
Jul 17, 2018 1.330 1.340 1.330 1.335 11,558 -0.01(-0.37%)
Jul 16, 2018 1.440 1.440 1.340 1.340 3,937 +0.01(+0.75%)
Jul 12, 2018 1.330 1.330 1.330 20 -0.09(-6.34%)
Jul 11, 2018 1.330 1.450 1.330 1.420 19,815 +0.06(+4.41%)
Jul 10, 2018 1.350 1.360 1.340 1.360 11,872 +0.00(+0.00%)
Jul 09, 2018 1.330 1.380 1.330 1.360 1,330 +0.01(+0.74%)
Jul 06, 2018 1.380 1.380 1.350 1.350 31,522 +0.00(+0.00%)
Jul 05, 2018 1.330 1.350 1.330 1.350 8,671 -0.01(-0.74%)
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.