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, 2020 3.940 3.950 3.940 3.950 25,860 +0.00(+0.00%)
Sep 29, 2020 4.030 4.030 3.925 3.950 56,606 -0.05(-1.25%)
Sep 28, 2020 3.950 4.000 3.950 4.000 170,516 +0.05(+1.27%)
Sep 25, 2020 4.000 4.000 3.900 3.950 5,000 -0.05(-1.25%)
Sep 24, 2020 3.910 4.000 3.900 4.000 8,722 +0.02(+0.50%)
Sep 23, 2020 4.000 4.000 3.960 3.980 96,627 -0.02(-0.50%)
Sep 22, 2020 4.010 4.050 3.980 4.000 151,798 +0.00(+0.00%)
Sep 21, 2020 4.000 4.100 3.900 4.000 64,197 -0.03(-0.74%)
Sep 18, 2020 3.850 4.050 3.850 4.030 57,400 +0.13(+3.33%)
Sep 17, 2020 3.850 3.900 3.810 3.900 24,972 +0.02(+0.65%)
Sep 16, 2020 3.900 3.900 3.810 3.875 8,787 -0.02(-0.64%)
Sep 15, 2020 3.820 3.900 3.780 3.900 11,997 +0.08(+2.09%)
Sep 14, 2020 3.850 3.850 3.780 3.820 4,121 +0.01(+0.26%)
Sep 11, 2020 3.825 3.900 3.810 3.810 7,300 -0.04(-1.04%)
Sep 10, 2020 3.900 4.100 3.850 3.850 66,251 +0.05(+1.32%)
Sep 09, 2020 4.080 4.080 3.690 3.800 47,009 -0.25(-6.17%)
Sep 08, 2020 4.050 4.100 3.900 4.050 28,150 +0.00(+0.00%)
Sep 04, 2020 3.475 4.100 3.450 4.050 359,900 +0.60(+17.39%)
Sep 03, 2020 3.690 3.690 3.400 3.450 23,661 -0.06(-1.71%)
Sep 02, 2020 3.550 3.550 3.510 3.510 61,620 -0.04(-1.13%)
Sep 01, 2020 3.540 3.550 3.500 3.550 70,446 +0.03(+0.85%)
Aug 31, 2020 3.540 3.550 3.500 3.520 19,104 -0.03(-0.85%)
Aug 28, 2020 3.600 3.600 3.395 3.550 119,100 +0.05(+1.43%)
Aug 27, 2020 3.500 3.550 3.250 3.500 332,514 +0.05(+1.45%)
Aug 26, 2020 2.650 3.650 2.599 3.450 512,716 +0.87(+33.72%)
Aug 25, 2020 2.500 2.580 2.450 2.580 43,185 +0.07(+2.79%)
Aug 24, 2020 2.580 2.600 2.485 2.510 20,215 -0.07(-2.71%)
Aug 21, 2020 2.550 2.590 2.550 2.580 2,500 -0.01(-0.39%)
Aug 20, 2020 2.500 2.600 2.500 2.590 21,343 +0.09(+3.60%)
Aug 19, 2020 2.590 2.590 2.500 2.500 16,384 -0.08(-2.91%)
Aug 18, 2020 2.555 2.600 2.555 2.575 3,112 +0.07(+2.59%)
Aug 17, 2020 2.510 2.600 2.510 2.510 8,232 -0.09(-3.46%)
Aug 14, 2020 2.590 2.600 2.510 2.600 12,300 +0.00(+0.00%)
Aug 13, 2020 2.580 2.600 2.580 2.600 4,085 +0.02(+0.78%)
Aug 12, 2020 2.580 2.580 2.550 2.580 1,852 -0.02(-0.77%)
Aug 11, 2020 2.600 2.600 2.590 2.600 20,875 +0.02(+0.78%)
Aug 10, 2020 2.600 2.600 2.575 2.580 16,900 -0.02(-0.77%)
Aug 07, 2020 2.600 2.600 2.590 2.600 13,700 +0.05(+1.96%)
Aug 06, 2020 2.600 2.600 2.550 2.550 4,043 +0.02(+0.79%)
Aug 05, 2020 2.600 2.600 2.530 2.530 10,502 -0.07(-2.69%)
Aug 04, 2020 2.530 2.600 2.450 2.600 5,647 +0.03(+1.17%)
Aug 03, 2020 2.600 2.600 2.530 2.570 7,648 -0.01(-0.39%)
Jul 31, 2020 2.520 2.580 2.520 2.580 2,100 +0.06(+2.38%)
Jul 30, 2020 2.500 2.520 2.475 2.520 1,420 +0.02(+0.80%)
Jul 29, 2020 2.500 2.520 2.500 2.500 2,490 +0.05(+2.04%)
Jul 28, 2020 2.500 2.515 2.450 2.450 15,142 -0.06(-2.39%)
Jul 27, 2020 2.550 2.560 2.270 2.510 28,666 -0.09(-3.46%)
Jul 24, 2020 2.550 2.700 2.520 2.600 30,000 +0.05(+1.96%)
Jul 23, 2020 2.700 2.700 2.550 2.550 3,203 +0.01(+0.39%)
Jul 22, 2020 2.605 2.605 2.540 2.540 30,181 -0.06(-2.31%)
Jul 21, 2020 2.600 2.600 2.600 2.600 12,727 +0.00(+0.00%)
Jul 20, 2020 2.590 2.600 2.590 2.600 19,094 +0.10(+4.00%)
Jul 17, 2020 2.525 2.558 2.500 2.500 1,700 -0.10(-3.66%)
Jul 16, 2020 2.550 2.600 2.550 2.595 4,151 -0.00(-0.19%)
Jul 15, 2020 2.600 2.600 2.590 2.600 1,745 +0.00(+0.00%)
Jul 14, 2020 2.550 2.600 2.550 2.600 1,301 +0.00(+0.00%)
Jul 13, 2020 2.635 2.700 2.560 2.600 21,834 +0.03(+1.17%)
Jul 10, 2020 2.550 2.600 2.500 2.570 8,400 -0.03(-1.15%)
Jul 09, 2020 2.585 2.720 2.550 2.600 22,181 +0.02(+0.78%)
Jul 08, 2020 2.570 2.620 2.560 2.580 18,777 -0.02(-0.77%)
Jul 07, 2020 2.550 2.600 2.550 2.600 7,456 -0.01(-0.38%)
Jul 06, 2020 2.650 2.700 2.610 2.610 4,369 -0.09(-3.33%)
Jul 02, 2020 2.605 2.750 2.550 2.700 35,500 +0.20(+8.00%)
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.