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 30, 2019 1.110 1.150 1.110 1.150 79,091 +0.00(+0.00%)
Sep 27, 2019 1.120 1.150 1.120 1.150 53,900 -0.01(-0.86%)
Sep 26, 2019 1.170 1.170 1.140 1.160 58,648 -0.01(-0.85%)
Sep 25, 2019 1.180 1.195 1.170 1.170 13,940 -0.02(-1.68%)
Sep 23, 2019 1.190 1.190 1.190 0 -0.02(-1.65%)
Sep 20, 2019 1.220 1.290 1.180 1.210 57,400 +0.00(+0.00%)
Sep 19, 2019 1.210 1.250 1.210 1.210 13,700 -0.11(-8.33%)
Sep 18, 2019 1.250 1.370 1.200 1.320 16,491 -0.02(-1.75%)
Sep 17, 2019 1.343 1.343 1.343 101 +0.00(+0.00%)
Sep 16, 2019 1.350 1.350 1.340 1.343 1,345 -0.03(-1.93%)
Sep 13, 2019 1.370 1.370 1.370 1.370 8,800 +0.00(+0.00%)
Sep 12, 2019 1.370 1.390 1.370 1.370 1,300 -0.03(-2.14%)
Sep 11, 2019 1.400 1.400 1.400 1.400 4,078 +0.03(+2.19%)
Sep 10, 2019 1.370 1.400 1.370 1.370 4,970 +0.00(+0.00%)
Sep 09, 2019 1.400 1.400 1.370 1.370 7,400 -0.03(-2.14%)
Sep 06, 2019 1.370 1.400 1.370 1.400 9,800 +0.02(+1.45%)
Sep 05, 2019 1.370 1.384 1.370 1.380 2,730 +0.01(+0.73%)
Sep 04, 2019 1.380 1.380 1.370 1.370 2,090 -0.03(-2.14%)
Sep 03, 2019 1.380 1.400 1.380 1.400 3,050 +0.00(+0.36%)
Aug 30, 2019 1.430 1.430 1.300 1.395 10,600 -0.01(-1.06%)
Aug 29, 2019 1.410 1.430 1.390 1.410 40,997 -0.02(-1.40%)
Aug 28, 2019 1.430 1.430 1.410 1.430 22,015 -0.02(-1.38%)
Aug 27, 2019 1.440 1.450 1.440 1.450 29,341 +0.00(+0.00%)
Aug 26, 2019 1.450 1.450 1.450 10 +0.00(+0.00%)
Aug 22, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 21, 2019 1.450 1.450 1.450 1.450 2,200 +0.00(+0.00%)
Aug 20, 2019 1.460 1.480 1.450 1.450 16,155 +0.00(+0.00%)
Aug 19, 2019 1.440 1.500 1.440 1.450 9,791 +0.02(+1.12%)
Aug 16, 2019 1.400 1.450 1.400 1.434 3,200 +0.00(+0.28%)
Aug 15, 2019 1.395 1.430 1.360 1.430 8,400 -0.02(-1.38%)
Aug 14, 2019 1.450 1.450 1.450 1.450 10,000 +0.00(+0.00%)
Aug 13, 2019 1.450 1.450 1.420 1.450 6,555 +0.10(+7.41%)
Aug 12, 2019 1.405 1.405 1.350 1.350 3,886 -0.10(-6.90%)
Aug 09, 2019 1.210 1.500 1.210 1.450 25,200 +0.01(+0.69%)
Aug 08, 2019 1.400 1.440 1.400 1.440 4,160 -0.03(-2.04%)
Aug 06, 2019 1.470 1.470 1.470 0 -0.03(-2.00%)
Aug 05, 2019 1.480 1.500 1.480 1.500 4,179 +0.00(+0.00%)
Aug 02, 2019 1.520 1.520 1.460 1.500 15,000 +0.00(+0.00%)
Aug 01, 2019 1.460 1.510 1.460 1.500 10,455 +0.07(+4.90%)
Jul 31, 2019 1.540 1.600 1.430 1.430 55,034 -0.07(-4.67%)
Jul 30, 2019 1.505 1.540 1.500 1.500 18,231 +0.00(+0.00%)
Jul 29, 2019 1.450 1.520 1.450 1.500 29,697 +0.05(+3.45%)
Jul 26, 2019 1.500 1.500 1.450 1.450 23,100 +0.00(+0.00%)
Jul 25, 2019 1.490 1.500 1.450 1.450 12,000 -0.02(-1.36%)
Jul 24, 2019 1.470 1.470 1.470 1.470 229 +0.01(+0.68%)
Jul 23, 2019 1.490 1.500 1.460 1.460 53,976 +0.00(+0.00%)
Jul 22, 2019 1.460 1.460 1.450 1.460 3,102 +0.01(+0.69%)
Jul 19, 2019 1.400 1.450 1.400 1.450 900 +0.05(+3.57%)
Jul 18, 2019 1.400 1.400 1.350 1.400 1,800 +0.00(+0.00%)
Jul 17, 2019 1.400 1.445 1.400 1.400 1,564 -0.01(-0.71%)
Jul 16, 2019 1.490 1.500 1.400 1.410 17,641 +0.01(+0.71%)
Jul 15, 2019 1.410 1.410 1.360 1.400 1,976 -0.01(-0.71%)
Jul 12, 2019 1.200 1.410 1.200 1.410 3,700 -0.05(-3.42%)
Jul 11, 2019 1.420 1.460 1.420 1.460 1,201 -0.02(-1.35%)
Jul 10, 2019 1.490 1.490 1.480 1.480 5,616 +0.00(+0.00%)
Jul 09, 2019 1.480 1.480 1.480 1.480 6,522 +0.00(+0.00%)
Jul 08, 2019 1.480 1.480 1.480 1.480 1,660 +0.00(+0.00%)
Jul 05, 2019 1.480 1.480 1.480 1.480 6,500 +0.00(+0.00%)
Jul 03, 2019 1.430 1.480 1.410 1.480 1,200 +0.01(+0.68%)
Jul 02, 2019 1.470 1.470 1.470 1.470 2,000 +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.