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 | -0.01895 | -9.76804123711 | 0.194 | 0.2116 | 0.171 | 688409 | 0.19543697 | CS |
| 4 | -0.06295 | -26.4495798319 | 0.238 | 0.29 | 0.171 | 6275228 | 0.22364742 | CS |
| 12 | -0.18995 | -52.0410958904 | 0.365 | 0.4199 | 0.171 | 2388503 | 0.22802596 | CS |
| 26 | -0.43165 | -71.1471897149 | 0.6067 | 0.650821 | 0.171 | 1355367 | 0.28073476 | CS |
| 52 | -1.03495 | -85.5330578512 | 1.21 | 1.351 | 0.171 | 867817 | 0.37768876 | CS |
| 156 | -4.55495 | -96.299154334 | 4.73 | 8.49 | 0.171 | 479065 | 1.28585119 | CS |
| 260 | -5.64495 | -96.9922680412 | 5.82 | 16.73 | 0.171 | 338988 | 1.433317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 0.175 | -0.0174 | -9.04 | 0.1967 | 0.1967 | 0.1713 | 1382367 |
| 1738193700 | 0.1923999 | 0.0003999 | 0.21 | 0.19 | 0.1999 | 0.1899 | 349004 |
| 1738107300 | 0.192 | -0.0032 | -1.64 | 0.1981 | 0.2025 | 0.1872 | 555530 |
| 1738020900 | 0.1952 | -0.0029 | -1.46 | 0.1922 | 0.1971 | 0.1818 | 674127 |
| 1737761700 | 0.1981 | 0.0038 | 1.96 | 0.194 | 0.2116 | 0.1935 | 1174976 |
| 1737675300 | 0.1943 | 0 | 0.00 | 0.1943 | 0.1943 | 0.1943 | 0 |
| 1737588900 | 0.1943 | -0.0036 | -1.82 | 0.1978 | 0.2048 | 0.1941 | 718509 |
| 1737502500 | 0.1979 | -0.0081 | -3.93 | 0.1925 | 0.2099 | 0.19 | 1389631 |
| 1737156900 | 0.206 | -0.0104 | -4.81 | 0.22 | 0.22 | 0.195 | 891702 |
| 1737070500 | 0.2164 | 0.0064 | 3.05 | 0.211 | 0.2249 | 0.1952 | 1302366 |
| 1736984100 | 0.21 | -0.017 | -7.49 | 0.22 | 0.2268 | 0.1922 | 4935265 |
| 1736897700 | 0.227 | 0.0121 | 5.63 | 0.2801 | 0.29 | 0.2225 | 81454462 |
| 1736811300 | 0.2149 | -0.0002 | -0.09 | 0.224 | 0.224 | 0.2022 | 10554263 |
| 1736552100 | 0.2151 | -0.0067 | -3.02 | 0.22 | 0.2367 | 0.2082 | 294600 |
| 1736379300 | 0.2218 | -0.0205 | -8.46 | 0.258 | 0.258 | 0.221 | 307112 |
| 1736292900 | 0.2423 | 0.0003 | 0.12 | 0.251 | 0.2539 | 0.2354 | 327460 |
| 1736206500 | 0.242 | -0.006 | -2.42 | 0.248 | 0.2697 | 0.2259 | 236627 |
| 1735947300 | 0.248 | -0.002 | -0.80 | 0.259 | 0.2792 | 0.2163 | 1156876 |
| 1735860900 | 0.25 | 0.0251 | 11.16 | 0.2249 | 0.2594 | 0.2249 | 406949 |
| 1735688100 | 0.2249 | 0.0174 | 8.39 | 0.2066 | 0.2285 | 0.2049999 | 1036016 |
| 1735601700 | 0.2075 | 0.0075 | 3.75 | 0.195 | 0.214 | 0.195 | 593342 |
| 1735342500 | 0.2 | -0.009 | -4.31 | 0.21 | 0.215922 | 0.1955 | 825995 |
| 1735256100 | 0.209 | 0.026 | 14.21 | 0.19 | 0.2141 | 0.1883 | 481226 |
| 1735077840 | 0.183 | -0.0109 | -5.62 | 0.2 | 0.2 | 0.1771 | 504260 |
| 1734996900 | 0.1939 | -0.0034 | -1.72 | 0.2001 | 0.2049 | 0.1902 | 341016 |
| 1734737700 | 0.1973 | 0.0089 | 4.72 | 0.1891 | 0.2097 | 0.18 | 395208 |
| 1734651300 | 0.1884 | -0.0096 | -4.85 | 0.1905 | 0.23 | 0.1821 | 501491 |
| 1734564900 | 0.198 | 0.0035 | 1.80 | 0.1963 | 0.2044 | 0.1865 | 429306 |
| 1734478500 | 0.1945 | -0.0026 | -1.32 | 0.194 | 0.1971999 | 0.187 | 235846 |
| 1734392100 | 0.1971 | -0.0079 | -3.85 | 0.2 | 0.2049999 | 0.1877 | 371865 |
| 1734132900 | 0.2049999 | -0.0087 | -4.07 | 0.229 | 0.2339 | 0.1966 | 388541 |
| 1734046500 | 0.2137 | -0.0083 | -3.74 | 0.2243 | 0.2299 | 0.21 | 284890 |
| 1733960100 | 0.222 | -0.0034 | -1.51 | 0.221 | 0.227 | 0.22 | 225800 |
| 1733873700 | 0.2254 | -0.0058 | -2.51 | 0.23 | 0.239 | 0.2201 | 295828 |
| 1733787300 | 0.2312 | -0.0001 | -0.04 | 0.227 | 0.233699 | 0.2208 | 188090 |
| 1733528100 | 0.2313 | 0.0113 | 5.14 | 0.229 | 0.245 | 0.22 | 193348 |
| 1733441700 | 0.22 | -0.012 | -5.17 | 0.23 | 0.2398 | 0.217 | 389289 |
| 1733355300 | 0.232 | 0.0104 | 4.69 | 0.235 | 0.239 | 0.2219 | 229651 |
| 1733268900 | 0.2216 | -0.0173 | -7.24 | 0.244 | 0.244 | 0.2202 | 271657 |
| 1733182500 | 0.2389 | -0.0074 | -3.00 | 0.2498 | 0.2498 | 0.2269 | 207972 |
| 1732917840 | 0.2463 | 0.01 | 4.23 | 0.2378 | 0.2516 | 0.224001 | 201556 |
| 1732750500 | 0.2363 | 0.0001 | 0.04 | 0.2394 | 0.25 | 0.223501 | 339940 |
| 1732664100 | 0.2362 | 0.0237 | 11.15 | 0.2125 | 0.24 | 0.2101 | 638396 |
| 1732577700 | 0.2125 | -0.0005 | -0.23 | 0.213 | 0.2272 | 0.2036 | 524399 |
| 1732318500 | 0.213 | -0.002 | -0.93 | 0.2149 | 0.22 | 0.2032 | 535885 |
| 1732232100 | 0.215 | 0.0112 | 5.50 | 0.2038 | 0.2207 | 0.201 | 381619 |
| 1732145700 | 0.2038 | -0.0071 | -3.37 | 0.21 | 0.249 | 0.18545 | 2212122 |
| 1732059300 | 0.2109 | -0.0014 | -0.66 | 0.2123 | 0.2199 | 0.20755 | 369464 |
| 1731972900 | 0.2123 | -0.0162 | -7.09 | 0.224 | 0.245 | 0.210001 | 388187 |
| 1731713700 | 0.2285 | 0.0191 | 9.12 | 0.2094 | 0.23485 | 0.2 | 883414 |
| 1731627300 | 0.2094 | -0.0405 | -16.21 | 0.2462 | 0.2665989 | 0.2061 | 1166858 |
| 1731540900 | 0.2499 | -0.1405 | -35.99 | 0.31 | 0.3449999 | 0.225 | 2729622 |
| 1731454500 | 0.3904 | -0.0052 | -1.31 | 0.377 | 0.4024 | 0.3768 | 438748 |
| 1731368100 | 0.3956 | 0.0211 | 5.63 | 0.3745 | 0.4199 | 0.3736999 | 3319951 |
| 1731108900 | 0.3745 | 0.0025 | 0.67 | 0.36 | 0.3892 | 0.36 | 156808 |
| 1731022500 | 0.372 | 0.0022 | 0.59 | 0.3589 | 0.38995 | 0.3501 | 103555 |
| 1730936100 | 0.3698 | 0.0188 | 5.36 | 0.365 | 0.37 | 0.3427 | 236389 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
