Canada Markets closed

P10, Inc. (PX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.39+0.20 (+1.96%)
At close: 01:00PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202210.2310.4310.1910.3910.3953,200
Nov 23, 202210.3710.3710.0310.1910.19150,700
Nov 22, 202210.1610.359.9110.2810.28163,200
Nov 21, 202210.1910.3910.1010.1410.14117,000
Nov 18, 202210.0010.269.7810.2510.25176,700
Nov 17, 20229.7410.109.749.979.97142,000
Nov 16, 20229.9110.059.829.919.91149,000
Nov 15, 20229.8410.269.8410.0010.00153,500
Nov 14, 202210.2810.299.659.729.72219,600
Nov 11, 202210.4710.6810.1710.2810.28244,200
Nov 10, 202210.1210.8310.1210.5410.54240,700
Nov 09, 20229.809.909.669.729.7297,800
Nov 08, 202210.0510.059.829.889.8884,800
Nov 07, 202210.1110.179.8010.0010.00143,800
Nov 04, 202210.2610.369.8610.0210.02132,400
Nov 03, 202210.4110.4410.1310.1310.1354,800
Nov 02, 202210.5510.7210.4410.5510.5575,100
Nov 01, 202210.4410.5510.3810.4810.48171,100
Oct 31, 202210.7310.8510.3910.3910.3984,400
Oct 28, 202210.6810.8510.6410.8110.8176,500
Oct 27, 202210.7110.7510.4910.6210.6273,800
Oct 26, 202210.8110.8510.6610.6610.6654,500
Oct 25, 202210.6010.9010.5110.7810.78261,600
Oct 24, 202210.4910.6710.3910.6010.6086,800
Oct 21, 202210.2610.5710.2610.4810.4864,700
Oct 20, 202210.4210.7310.2610.3210.32254,100
Oct 19, 202210.4310.5510.3710.4310.43134,800
Oct 18, 202210.5310.6110.3910.4810.48143,300
Oct 17, 202210.4510.4910.2910.3210.32160,100
Oct 14, 202210.4810.5310.3210.3310.33147,300
Oct 13, 202210.0110.419.9310.4010.40146,400
Oct 12, 202210.2210.3710.1810.2410.2496,700
Oct 11, 202210.4110.4110.0810.2710.27249,300
Oct 10, 202210.6310.6310.4210.4510.4596,700
Oct 07, 202210.8210.8710.5310.6210.6255,400
Oct 06, 202210.9511.0910.8110.8810.8843,800
Oct 05, 202210.8511.0610.8510.9810.9853,100
Oct 04, 202210.8811.0610.8211.0511.0592,100
Oct 03, 202210.5010.7810.4210.7110.71166,900
Sept 30, 202210.3810.5510.3210.5210.521,020,700
Sept 29, 202210.4810.5410.2910.3510.35158,400
Sept 28, 202210.5510.7010.3610.6110.6195,900
Sept 27, 202210.7910.8210.4410.4910.49189,400
Sept 26, 202210.7010.8710.6210.7010.70332,700
Sept 23, 202210.6810.7010.4110.6110.61268,100
Sept 22, 202211.2311.2310.7110.7110.71104,500
Sept 21, 202211.1211.4311.0511.2511.2589,400
Sept 20, 202211.2711.2710.9811.0311.03243,000
Sept 19, 202211.3611.4311.2411.3111.3190,900
Sept 16, 202211.3711.4411.2211.4311.43272,400
Sept 15, 202211.5711.7411.4011.4711.4795,700
Sept 14, 202211.5811.8811.5311.6711.67241,700
Sept 13, 202211.8411.9511.5411.5711.57236,100
Sept 12, 202211.9912.1811.9712.0112.0199,600
Sept 09, 202211.9712.0811.8711.8911.8988,500
Sept 08, 202212.0412.1411.7811.9011.9090,400
Sept 07, 202211.6212.1811.6112.1412.14203,800
Sept 06, 202212.1712.3111.4511.7211.72352,100
Sept 02, 202212.3212.5112.1812.2712.2770,900
Sept 01, 202212.4612.5712.1112.3212.32121,100
Aug 31, 202212.8412.9812.4512.4812.48256,600
Aug 30, 202212.8512.9212.4212.4712.47112,100
Aug 29, 202212.9513.1912.6812.7112.71175,700
Aug 26, 202212.9713.2612.7212.9812.98268,500
Aug 25, 202212.7512.9112.5912.7012.7095,300
Aug 24, 202212.6012.7712.5012.6912.69142,900
Aug 23, 202212.8612.9312.6412.7012.7090,800
Aug 22, 202212.8912.9312.6812.7912.79132,900
Aug 19, 202213.3413.3412.9512.9912.9982,500
Aug 18, 202213.1713.4013.0513.4013.40138,200
Aug 17, 202213.0113.2312.8413.1913.19163,000
Aug 16, 202213.1113.4312.9513.0913.09225,000
Aug 15, 202213.5213.7812.9813.0213.02232,200
Aug 12, 202212.5913.5512.5013.4013.40482,300
Aug 11, 202212.4912.6012.2212.2512.25114,000
Aug 10, 202212.2512.4012.2512.3712.3751,200
Aug 09, 202212.2112.2312.0512.2112.2165,100
Aug 08, 202212.1912.3412.0912.1412.1433,100
Aug 05, 202212.1812.3312.0512.1112.1126,300
Aug 04, 202212.2012.2912.0412.2312.2344,000
Aug 03, 202211.9512.2411.9512.2212.2298,700
Aug 02, 202212.1812.2311.9412.0112.0187,700
Aug 01, 202211.8312.2311.7612.1912.19311,700
Jul 29, 202211.8311.9311.7011.8311.8381,100
Jul 28, 202211.7711.9011.6211.7711.77117,300
Jul 27, 202211.5911.7211.5011.6911.6979,300
Jul 26, 202211.5911.5911.3811.5011.5070,500
Jul 25, 202211.6511.6511.3511.5311.53133,400
Jul 22, 202211.8611.8611.5511.7011.7081,000
Jul 21, 202211.9212.0211.8211.9111.9178,600
Jul 20, 202211.8512.0311.7311.9011.90344,000
Jul 19, 202212.0112.1811.7811.9111.91268,300
Jul 18, 202212.0612.1011.7911.9711.97112,200
Jul 15, 202211.6011.9311.5511.9311.9369,300
Jul 14, 202211.3811.4811.1611.4511.4560,300
Jul 13, 202211.7411.7911.4611.5011.5036,200
Jul 12, 202211.7712.0511.7011.8511.8558,500
Jul 11, 202211.9011.9011.5711.7511.7542,300
Jul 08, 202212.1012.1011.7611.9111.9136,700
Jul 07, 202211.8512.1611.7212.0612.0680,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...