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, 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%)
Jul 01, 2020 2.690 2.690 2.500 2.500 38,602 +0.00(+0.00%)
Jun 30, 2020 2.030 2.600 2.030 2.500 28,717 +0.20(+8.70%)
Jun 29, 2020 2.290 2.300 2.290 2.300 2,631 +0.10(+4.55%)
Jun 26, 2020 2.200 2.210 2.200 2.200 7,400 +0.00(+0.00%)
Jun 25, 2020 2.250 2.300 2.200 2.200 34,989 -0.10(-4.35%)
Jun 24, 2020 2.260 2.350 2.250 2.300 3,151 -0.10(-4.17%)
Jun 23, 2020 2.300 2.410 2.260 2.400 28,903 +0.14(+6.19%)
Jun 22, 2020 2.260 2.320 2.210 2.260 5,423 +0.01(+0.44%)
Jun 19, 2020 2.250 2.250 2.250 2.250 1,800 -0.01(-0.44%)
Jun 18, 2020 2.390 2.390 2.250 2.260 8,033 -0.04(-1.74%)
Jun 17, 2020 2.480 2.500 2.210 2.300 12,539 -0.10(-4.17%)
Jun 16, 2020 2.440 2.480 2.400 2.400 1,953 -0.06(-2.44%)
Jun 15, 2020 2.450 2.480 2.430 2.460 5,163 +0.01(+0.41%)
Jun 12, 2020 2.300 2.450 2.300 2.450 28,700 +0.15(+6.52%)
Jun 11, 2020 2.280 2.300 2.220 2.300 9,504 +0.04(+1.77%)
Jun 10, 2020 2.230 2.260 2.230 2.260 1,300 +0.04(+1.80%)
Jun 09, 2020 2.220 2.230 2.210 2.220 6,120 -0.00(-0.09%)
Jun 08, 2020 2.200 2.260 2.150 2.222 30,904 +0.04(+1.93%)
Jun 05, 2020 2.250 2.250 2.180 2.180 15,500 +0.00(+0.00%)
Jun 04, 2020 2.160 2.180 2.160 2.180 13,216 +0.03(+1.40%)
Jun 03, 2020 2.180 2.250 2.150 2.150 10,238 -0.01(-0.46%)
Jun 02, 2020 2.160 2.250 2.150 2.160 44,743 +0.01(+0.47%)
Jun 01, 2020 2.110 2.150 2.110 2.150 43,140 +0.02(+1.18%)
May 29, 2020 2.120 2.130 2.120 2.125 54,200 +0.00(+0.24%)
May 28, 2020 2.120 2.120 2.110 2.120 43,710 +0.00(+0.00%)
May 27, 2020 2.110 2.120 2.100 2.120 14,826 +0.01(+0.31%)
May 26, 2020 2.100 2.114 2.100 2.114 885 +0.01(+0.64%)
May 22, 2020 2.070 2.100 2.070 2.100 17,500 +0.09(+4.48%)
May 21, 2020 2.100 2.120 2.010 2.010 109,275 -0.09(-4.29%)
May 20, 2020 2.070 2.120 2.070 2.100 186,168 +0.03(+1.45%)
May 19, 2020 2.090 2.100 2.070 2.070 42,456 +0.01(+0.49%)
May 18, 2020 2.065 2.120 2.015 2.060 18,744 -0.02(-0.96%)
May 15, 2020 2.110 2.110 1.980 2.080 13,200 -0.03(-1.42%)
May 14, 2020 2.100 2.190 2.020 2.110 9,741 +0.01(+0.48%)
May 13, 2020 2.100 2.100 2.085 2.100 66,300 +0.03(+1.45%)
May 12, 2020 2.090 2.110 2.070 2.070 84,119 -0.03(-1.43%)
May 11, 2020 2.070 2.110 2.020 2.100 33,058 +0.03(+1.45%)
May 08, 2020 2.100 2.100 2.070 2.070 2,500 -0.04(-1.90%)
May 07, 2020 2.080 2.120 2.070 2.110 22,433 +0.03(+1.44%)
May 06, 2020 2.220 2.220 2.080 2.080 24,797 -0.04(-1.89%)
May 05, 2020 2.070 2.120 2.070 2.120 7,430 +0.03(+1.44%)
May 04, 2020 2.150 2.150 2.070 2.090 22,204 +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.