Canada markets open in 4 hours 15 minutes

P10, Inc. (PX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.50-0.10 (-0.86%)
At close: 04:00PM EST
11.50 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202311.5511.6111.4511.5011.50147,300
Feb 07, 202311.5111.7311.3911.6011.60326,000
Feb 06, 202311.7311.7811.5411.5511.55105,100
Feb 03, 202311.5311.9211.5211.8111.81193,400
Feb 02, 202311.4411.7311.3011.6211.62244,400
Feb 01, 202311.2211.3511.1711.3111.31294,000
Jan 31, 202311.1011.3111.0911.3011.3083,900
Jan 30, 202311.2511.3811.1311.1311.1353,200
Jan 27, 202311.3411.4411.2811.3211.3281,200
Jan 26, 202311.3611.3611.2211.2611.2650,000
Jan 25, 202311.2111.3511.0711.2611.26187,400
Jan 24, 202311.3111.3911.1011.1611.16103,600
Jan 23, 202311.2611.5311.2411.4311.43128,800
Jan 20, 202311.3311.4511.2311.2611.26153,100
Jan 19, 202311.5611.5811.2711.2711.2765,800
Jan 18, 202311.7311.7511.5011.6011.6086,000
Jan 17, 202311.6911.8811.5511.6311.63103,300
Jan 13, 202311.5311.6511.3911.6411.64117,100
Jan 12, 202311.4111.6511.1911.5811.58119,000
Jan 11, 202311.3711.4111.2011.2811.28143,200
Jan 10, 202311.0111.2611.0111.2511.25214,400
Jan 09, 202310.9911.2410.9911.0511.05123,600
Jan 06, 202310.7710.9410.6910.8810.88129,900
Jan 05, 202310.9910.9910.7410.7410.7493,900
Jan 04, 202310.9811.2210.8011.0111.01164,300
Jan 03, 202310.8311.0310.7210.8510.85220,700
Dec 30, 202210.2410.7310.2010.6710.67723,100
Dec 29, 20229.9610.529.9610.3310.33337,100
Dec 28, 202210.2310.379.929.929.92576,400
Dec 27, 20229.8610.439.8610.3910.39411,200
Dec 23, 20229.679.859.499.769.76279,700
Dec 22, 202210.0610.099.839.859.85135,800
Dec 21, 202210.5110.5910.1110.1810.18342,400
Dec 20, 202210.0910.4510.0910.4510.45236,300
Dec 19, 202210.2110.3210.0910.2110.21343,000
Dec 16, 202210.4110.5510.2410.4410.44615,100
Dec 15, 202210.6710.7510.1510.4510.45359,400
Dec 14, 202210.6710.9010.5910.8210.82302,400
Dec 13, 202210.8010.8210.4810.6210.62288,800
Dec 12, 202210.3610.7110.3610.5310.53108,500
Dec 09, 202210.2510.3610.2510.2710.27108,800
Dec 08, 202210.3010.4810.2310.3010.30145,900
Dec 07, 202210.2410.3210.1910.3010.3087,400
Dec 06, 202210.4810.5210.1910.2410.24171,700
Dec 05, 202210.5510.5910.5010.5310.53181,200
Dec 02, 202210.3610.6010.2910.5510.55125,200
Dec 01, 202210.2210.5110.2210.4610.46109,300
Nov 30, 202210.2410.3610.0610.2310.23213,200
Nov 29, 202210.2310.3410.1110.2210.2291,500
Nov 29, 20220.03 Dividend
Nov 28, 202210.3710.4010.1810.2510.22107,200
Nov 25, 202210.2310.4310.1910.3910.3653,200
Nov 23, 202210.3710.3710.0310.1910.16150,700
Nov 22, 202210.1610.359.9110.2810.25163,200
Nov 21, 202210.1910.3910.1010.1410.11117,000
Nov 18, 202210.0010.269.7810.2510.22176,700
Nov 17, 20229.7410.109.749.979.94142,000
Nov 16, 20229.9110.059.829.919.88149,000
Nov 15, 20229.8410.269.8410.009.97153,500
Nov 14, 202210.2810.299.659.729.69219,600
Nov 11, 202210.4710.6810.1710.2810.25244,200
Nov 10, 202210.1210.8310.1210.5410.51240,700
Nov 09, 20229.809.909.669.729.6997,800
Nov 08, 202210.0510.059.829.889.8584,800
Nov 07, 202210.1110.179.8010.009.97143,800
Nov 04, 202210.2610.369.8610.029.99132,400
Nov 03, 202210.4110.4410.1310.1310.1054,800
Nov 02, 202210.5510.7210.4410.5510.5275,100
Nov 01, 202210.4410.5510.3810.4810.45171,100
Oct 31, 202210.7310.8510.3910.3910.3684,400
Oct 28, 202210.6810.8510.6410.8110.7876,500
Oct 27, 202210.7110.7510.4910.6210.5973,800
Oct 26, 202210.8110.8510.6610.6610.6354,500
Oct 25, 202210.6010.9010.5110.7810.75261,600
Oct 24, 202210.4910.6710.3910.6010.5786,800
Oct 21, 202210.2610.5710.2610.4810.4564,700
Oct 20, 202210.4210.7310.2610.3210.29254,100
Oct 19, 202210.4310.5510.3710.4310.40134,800
Oct 18, 202210.5310.6110.3910.4810.45143,300
Oct 17, 202210.4510.4910.2910.3210.29160,100
Oct 14, 202210.4810.5310.3210.3310.30147,300
Oct 13, 202210.0110.419.9310.4010.37146,400
Oct 12, 202210.2210.3710.1810.2410.2196,700
Oct 11, 202210.4110.4110.0810.2710.24249,300
Oct 10, 202210.6310.6310.4210.4510.4296,700
Oct 07, 202210.8210.8710.5310.6210.5955,400
Oct 06, 202210.9511.0910.8110.8810.8543,800
Oct 05, 202210.8511.0610.8510.9810.9553,100
Oct 04, 202210.8811.0610.8211.0511.0292,100
Oct 03, 202210.5010.7810.4210.7110.68166,900
Sept 30, 202210.3810.5510.3210.5210.491,020,700
Sept 29, 202210.4810.5410.2910.3510.32158,400
Sept 28, 202210.5510.7010.3610.6110.5895,900
Sept 27, 202210.7910.8210.4410.4910.46189,400
Sept 26, 202210.7010.8710.6210.7010.67332,700
Sept 23, 202210.6810.7010.4110.6110.58268,100
Sept 22, 202211.2311.2310.7110.7110.68104,500
Sept 21, 202211.1211.4311.0511.2511.2289,400
Sept 20, 202211.2711.2710.9811.0311.00243,000
Sept 19, 202211.3611.4311.2411.3111.2890,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...