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 (%)
Jan 29, 2021 5.530 5.630 5.340 5.500 45,700 +0.00(+0.00%)
Jan 28, 2021 5.850 5.990 5.150 5.500 46,761 -0.20(-3.51%)
Jan 27, 2021 6.080 6.100 4.650 5.700 214,033 -0.40(-6.56%)
Jan 26, 2021 6.020 6.216 6.020 6.100 11,739 +0.10(+1.67%)
Jan 25, 2021 6.140 6.200 5.940 6.000 27,884 -0.14(-2.28%)
Jan 22, 2021 6.200 6.250 6.050 6.140 11,800 -0.06(-0.97%)
Jan 21, 2021 6.260 6.400 6.060 6.200 12,066 -0.13(-2.05%)
Jan 20, 2021 6.520 6.520 6.330 6.330 2,995 -0.10(-1.62%)
Jan 19, 2021 6.385 6.434 6.220 6.434 4,532 +0.26(+4.29%)
Jan 15, 2021 6.070 6.600 6.070 6.170 5,500 -0.09(-1.44%)
Jan 14, 2021 6.750 6.750 6.050 6.260 24,856 -0.34(-5.15%)
Jan 13, 2021 6.140 6.600 6.100 6.600 11,824 +0.50(+8.20%)
Jan 12, 2021 6.200 6.210 6.050 6.100 21,416 -0.17(-2.71%)
Jan 11, 2021 6.320 6.350 6.234 6.270 1,839 +0.08(+1.29%)
Jan 08, 2021 6.600 6.600 6.190 6.190 20,700 -0.41(-6.21%)
Jan 07, 2021 6.500 6.600 6.350 6.600 23,959 +0.20(+3.12%)
Jan 06, 2021 6.400 6.400 6.400 6.400 837 +0.15(+2.40%)
Jan 05, 2021 6.250 6.600 6.050 6.250 31,047 +0.00(+0.00%)
Jan 04, 2021 6.480 6.600 6.250 6.250 26,404 -0.35(-5.30%)
Dec 31, 2020 6.600 6.600 6.600 3,571 +0.02(+0.30%)
Dec 30, 2020 6.605 6.605 6.580 6.580 3,571 +0.03(+0.46%)
Dec 29, 2020 6.330 6.600 6.330 6.550 22,576 -0.05(-0.76%)
Dec 28, 2020 6.600 6.610 6.500 6.600 129,347 +0.03(+0.46%)
Dec 24, 2020 6.600 6.600 6.570 6.570 6,600 -0.03(-0.45%)
Dec 23, 2020 6.600 6.600 6.580 6.600 6,372 +0.00(+0.00%)
Dec 22, 2020 6.590 6.600 6.590 6.600 5,312 +0.01(+0.15%)
Dec 21, 2020 6.580 6.600 6.580 6.590 11,062 +0.01(+0.15%)
Dec 18, 2020 6.550 6.582 6.500 6.580 7,700 +0.03(+0.46%)
Dec 17, 2020 6.500 6.600 6.500 6.550 16,672 -0.05(-0.76%)
Dec 16, 2020 6.650 6.800 6.600 6.600 13,944 +0.10(+1.54%)
Dec 15, 2020 6.640 6.700 6.500 6.500 34,381 -0.25(-3.70%)
Dec 14, 2020 6.735 6.760 6.735 6.750 3,371 +0.03(+0.45%)
Dec 11, 2020 6.760 6.800 6.600 6.720 9,900 -0.03(-0.44%)
Dec 10, 2020 6.840 6.990 6.500 6.750 47,389 -0.09(-1.32%)
Dec 09, 2020 6.510 6.840 6.400 6.840 26,358 +0.24(+3.64%)
Dec 08, 2020 6.605 6.820 6.600 6.600 12,934 -0.09(-1.35%)
Dec 07, 2020 6.100 6.690 6.100 6.690 478,026 +0.44(+7.04%)
Dec 04, 2020 6.080 6.250 6.040 6.250 7,600 +0.20(+3.31%)
Dec 03, 2020 6.080 6.110 6.010 6.050 13,608 -0.02(-0.33%)
Dec 02, 2020 6.250 6.250 6.000 6.070 48,353 -0.18(-2.88%)
Dec 01, 2020 6.250 6.340 6.250 6.250 15,157 -0.03(-0.40%)
Nov 30, 2020 6.100 6.380 6.000 6.275 36,086 +0.19(+3.04%)
Nov 27, 2020 6.190 6.190 6.000 6.090 83,700 -0.02(-0.33%)
Nov 25, 2020 6.140 6.150 6.000 6.110 56,400 -0.03(-0.49%)
Nov 24, 2020 6.750 6.750 6.010 6.140 49,995 -0.30(-4.66%)
Nov 23, 2020 6.000 6.850 5.750 6.440 122,340 +0.69(+12.00%)
Nov 20, 2020 5.200 6.150 5.200 5.750 117,800 +0.70(+13.86%)
Nov 19, 2020 4.950 5.050 4.900 5.050 467,769 +0.10(+2.02%)
Nov 18, 2020 5.000 5.000 4.950 4.950 278,662 -0.05(-1.00%)
Nov 17, 2020 4.930 5.080 4.930 5.000 42,857 +0.11(+2.25%)
Nov 16, 2020 5.000 5.000 4.890 4.890 154,839 -0.06(-1.21%)
Nov 13, 2020 4.950 5.050 4.885 4.950 560,600 +0.05(+1.02%)
Nov 12, 2020 4.950 5.290 4.860 4.900 2,495,736 +0.00(+0.00%)
Nov 11, 2020 4.880 4.950 4.800 4.900 40,340 +0.05(+1.03%)
Nov 10, 2020 4.950 4.950 4.800 4.850 8,835 -0.09(-1.82%)
Nov 09, 2020 4.890 5.000 4.580 4.940 28,361 +0.09(+1.86%)
Nov 06, 2020 4.880 5.000 4.510 4.850 222,300 -0.03(-0.61%)
Nov 05, 2020 4.950 5.050 4.830 4.880 2,809,610 -0.07(-1.41%)
Nov 04, 2020 4.850 5.090 4.750 4.950 190,642 +0.01(+0.20%)
Nov 03, 2020 4.330 5.000 4.330 4.940 135,259 +0.59(+13.56%)
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.