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 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%)
Jul 01, 2019 1.400 1.470 1.400 1.470 7,001 +0.06(+4.26%)
Jun 28, 2019 1.410 1.450 1.410 1.410 1,000 +0.01(+0.71%)
Jun 27, 2019 1.420 1.420 1.400 1.400 21,069 -0.07(-4.76%)
Jun 26, 2019 1.410 1.470 1.410 1.470 20,013 +0.03(+2.08%)
Jun 25, 2019 1.440 1.440 1.440 1.440 100 +0.03(+2.13%)
Jun 24, 2019 1.410 1.410 1.410 1.410 784 -0.03(-2.08%)
Jun 21, 2019 1.420 1.440 1.420 1.440 400 +0.04(+2.86%)
Jun 20, 2019 1.400 1.400 1.400 1.400 10,893 +0.00(+0.00%)
Jun 19, 2019 1.400 1.400 1.400 1.400 12,587 +0.00(+0.00%)
Jun 18, 2019 1.400 1.400 1.400 1.400 1,005 -0.07(-4.76%)
Jun 17, 2019 1.400 1.470 1.400 1.470 2,125 +0.07(+5.00%)
Jun 14, 2019 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Jun 13, 2019 1.400 1.400 1.400 1.400 100 +0.02(+1.12%)
Jun 12, 2019 1.400 1.400 1.385 1.385 4,325 -0.02(-1.11%)
Jun 11, 2019 1.400 1.400 1.400 1.400 300 -0.01(-0.40%)
Jun 10, 2019 1.400 1.406 1.400 1.406 6,348 -0.04(-3.06%)
Jun 07, 2019 1.400 1.450 1.360 1.450 13,200 +0.01(+1.05%)
Jun 06, 2019 1.435 1.435 1.435 1.435 100 +0.04(+2.50%)
Jun 04, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 03, 2019 1.400 1.460 1.360 1.400 82,330 +0.00(+0.00%)
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%)
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.