P3 Partners Inc (PIII)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0198 | -5.19548674888 | 0.3811 | 0.3993 | 0.3445 | 212691 | 0.36544594 | CS |
| 4 | 0.0083 | 2.35127478754 | 0.353 | 0.52 | 0.306 | 769198 | 0.42491871 | CS |
| 12 | -0.2238 | -38.2498718168 | 0.5851 | 0.6099 | 0.306 | 644181 | 0.44052097 | CS |
| 26 | -0.2754 | -43.2542798806 | 0.6367 | 0.81 | 0.306 | 490627 | 0.48988328 | CS |
| 52 | -1.1887 | -76.6903225806 | 1.55 | 1.78 | 0.306 | 443597 | 0.7414418 | CS |
| 156 | -5.4587 | -93.7920962199 | 5.82 | 16.73 | 0.306 | 316862 | 2.08587143 | CS |
| 260 | -5.4587 | -93.7920962199 | 5.82 | 16.73 | 0.306 | 231647 | 2.08587143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730849700 | 0.351 | -0.0057 | -1.60 | 0.3479999 | 0.3661 | 0.3479999 | 104654 |
| 1730763300 | 0.3567 | -0.0113 | -3.07 | 0.38 | 0.38 | 0.3479999 | 131377 |
| 1730500500 | 0.368 | 0.0091 | 2.54 | 0.3562 | 0.3735 | 0.3444999 | 337842 |
| 1730414100 | 0.3589 | -0.016 | -4.27 | 0.3699 | 0.3936 | 0.35 | 184972 |
| 1730327700 | 0.3749 | -0.0123 | -3.18 | 0.375 | 0.3993 | 0.37 | 320187 |
| 1730241300 | 0.3872 | -0.0047 | -1.20 | 0.3855 | 0.4229 | 0.3758 | 308953 |
| 1730154900 | 0.3919 | -0.0142 | -3.50 | 0.4094999 | 0.4443 | 0.38 | 287074 |
| 1729895700 | 0.4061 | -0.0333 | -7.58 | 0.434 | 0.4528 | 0.4002009 | 322012 |
| 1729809300 | 0.4394 | -0.0376 | -7.88 | 0.47 | 0.479999 | 0.4323 | 329636 |
| 1729722900 | 0.477 | 0.037 | 8.41 | 0.432 | 0.4945 | 0.4311 | 573617 |
| 1729636500 | 0.44 | 0.0124 | 2.90 | 0.433 | 0.466 | 0.42 | 256196 |
| 1729550100 | 0.4276 | -0.0264 | -5.81 | 0.43 | 0.45 | 0.4151 | 339491 |
| 1729290900 | 0.454 | -0.025 | -5.22 | 0.445 | 0.4999 | 0.430001 | 837662 |
| 1729204500 | 0.479 | 0.1091 | 29.49 | 0.3975 | 0.52 | 0.3842999 | 7267808 |
| 1729118100 | 0.3699 | 0.0278 | 8.13 | 0.3491 | 0.3751 | 0.3491 | 416248 |
| 1729031700 | 0.3421 | 0.026 | 8.23 | 0.3161 | 0.3799 | 0.3149 | 1207827 |
| 1728945300 | 0.3161 | 0.0061 | 1.97 | 0.31 | 0.3396 | 0.3076 | 473610 |
| 1728686100 | 0.31 | -0.0022 | -0.70 | 0.3122 | 0.32 | 0.303 | 565066 |
| 1728599700 | 0.3122 | -0.0127 | -3.91 | 0.32 | 0.3493 | 0.31 | 706200 |
| 1728513300 | 0.3249 | -0.037 | -10.22 | 0.353 | 0.3613 | 0.321 | 581350 |
| 1728426900 | 0.3619 | -0.0151 | -4.01 | 0.3696999 | 0.3777 | 0.353 | 849346 |
| 1728340500 | 0.377 | -0.001 | -0.26 | 0.378 | 0.3941 | 0.3688 | 443776 |
| 1728081300 | 0.378 | 0.0018 | 0.48 | 0.3762 | 0.3998 | 0.3688 | 321261 |
| 1727994900 | 0.3762 | -0.0128 | -3.29 | 0.379 | 0.397 | 0.371 | 385617 |
| 1727908500 | 0.389 | 0 | 0.00 | 0.3888 | 0.4093 | 0.375 | 1519332 |
| 1727822100 | 0.389 | 0.0027 | 0.70 | 0.3866 | 0.405244 | 0.379 | 301818 |
| 1727735700 | 0.3863 | -0.0057 | -1.45 | 0.392 | 0.4038 | 0.369 | 213555 |
| 1727476500 | 0.392 | 0.01 | 2.62 | 0.381 | 0.4092 | 0.381 | 69036 |
| 1727390100 | 0.382 | -0.0053 | -1.37 | 0.3876 | 0.4042 | 0.35 | 549445 |
| 1727303700 | 0.3873 | -0.0028 | -0.72 | 0.3901 | 0.4199 | 0.38 | 437298 |
| 1727217300 | 0.3901 | 0.0007 | 0.18 | 0.39 | 0.429699 | 0.39 | 680730 |
| 1727130900 | 0.3894 | -0.0406 | -9.44 | 0.432 | 0.432 | 0.3817999 | 1202749 |
| 1726871700 | 0.43 | -0.0159 | -3.57 | 0.4821 | 0.4821 | 0.43 | 1120796 |
| 1726785300 | 0.4459 | -0.0141 | -3.07 | 0.465 | 0.5 | 0.4 | 4386814 |
| 1726698900 | 0.46 | -0.0261 | -5.37 | 0.472 | 0.5 | 0.46 | 700559 |
| 1726612500 | 0.4861 | -0.0127 | -2.55 | 0.51 | 0.53 | 0.476 | 358623 |
| 1726526100 | 0.4988 | 0.0056 | 1.14 | 0.52 | 0.5397999 | 0.495 | 659024 |
| 1726266900 | 0.4932 | -0.0068 | -1.36 | 0.522 | 0.5366 | 0.4782 | 472576 |
| 1726180500 | 0.5 | -0.045 | -8.26 | 0.5423 | 0.5799 | 0.5 | 351288 |
| 1726094100 | 0.545 | 0.0432 | 8.61 | 0.522 | 0.5753 | 0.4842 | 537802 |
| 1726007700 | 0.5018 | -0.0172 | -3.31 | 0.506 | 0.5399 | 0.4914 | 339206 |
| 1725921300 | 0.519 | 0.059 | 12.83 | 0.468 | 0.5838 | 0.4611 | 797384 |
| 1725662100 | 0.46 | -0.016 | -3.36 | 0.4811 | 0.5091 | 0.4576 | 316978 |
| 1725575700 | 0.476 | 0.0112 | 2.41 | 0.461 | 0.519 | 0.461 | 369963 |
| 1725489300 | 0.4648 | 0.0049 | 1.07 | 0.5 | 0.52 | 0.46 | 389387 |
| 1725402900 | 0.4599 | -0.0448 | -8.88 | 0.494 | 0.5042 | 0.4573 | 212084 |
| 1725057300 | 0.5047 | 0.0007 | 0.14 | 0.51 | 0.51 | 0.49 | 94672 |
| 1724970900 | 0.504 | 0.0342 | 7.28 | 0.47 | 0.5168 | 0.4 | 2814786 |
| 1724884500 | 0.4698 | -0.0348 | -6.90 | 0.5 | 0.509 | 0.4607 | 335632 |
| 1724798100 | 0.5046 | -0.0005 | -0.10 | 0.51 | 0.5219 | 0.485 | 178211 |
| 1724711700 | 0.5051 | 0.0082 | 1.65 | 0.5225 | 0.58 | 0.493 | 416735 |
| 1724452500 | 0.4969 | 0.0038 | 0.77 | 0.5074999 | 0.514 | 0.482 | 68221 |
| 1724366100 | 0.4931 | -0.03075 | -5.87 | 0.5239 | 0.5394 | 0.491 | 215732 |
| 1724279700 | 0.52385 | -0.00615 | -1.16 | 0.53 | 0.5386 | 0.51 | 70666 |
| 1724193300 | 0.53 | -0.0254 | -4.57 | 0.5578 | 0.56 | 0.52 | 154875 |
| 1724106900 | 0.5554 | -0.0434 | -7.25 | 0.586 | 0.5988 | 0.5554 | 132615 |
| 1723847700 | 0.5988 | 0.0112 | 1.91 | 0.59 | 0.6098 | 0.59 | 18800 |
| 1723761300 | 0.5876 | -0.0024 | -0.41 | 0.586 | 0.6099 | 0.5705 | 190276 |
| 1723674900 | 0.59 | -0.013 | -2.16 | 0.5851 | 0.607 | 0.5616 | 151094 |
| 1723588500 | 0.603 | 0.0496 | 8.96 | 0.5787 | 0.63 | 0.5699999 | 245437 |
| 1723502100 | 0.5534 | -0.0534 | -8.80 | 0.595 | 0.6272 | 0.5534 | 272978 |
| 1723242900 | 0.6068 | 0.0161 | 2.73 | 0.573 | 0.6293 | 0.5729 | 212315 |
| 1723156500 | 0.5907 | -0.0257 | -4.17 | 0.6 | 0.6342989 | 0.55 | 437780 |
| 1723070100 | 0.6163999 | 0.0105999 | 1.75 | 0.61 | 0.650821 | 0.61 | 397960 |
| 1722983700 | 0.6058 | 0.0057 | 0.95 | 0.6082999 | 0.6256 | 0.6 | 118639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
