P3 Partners Inc (PIII)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 16.0714285714 | 0.56 | 0.6403 | 0.54 | 148281 | 0.58118178 | CS |
| 4 | 0.169 | 35.1351351351 | 0.481 | 0.6403 | 0.4611 | 181867 | 0.53208093 | CS |
| 12 | 0.0381 | 6.22650759928 | 0.6119 | 0.81 | 0.451 | 324089 | 0.59131976 | CS |
| 26 | -0.47 | -41.9642857143 | 1.12 | 1.351 | 0.44 | 350201 | 0.75932012 | CS |
| 52 | -1.74 | -72.8033472803 | 2.39 | 2.939 | 0.44 | 394456 | 1.2417975 | CS |
| 156 | -9.5696 | -93.6396727856 | 10.2196 | 16.73 | 0.44 | 293326 | 2.46342918 | CS |
| 260 | -9.5696 | -93.6396727856 | 10.2196 | 16.73 | 0.44 | 293326 | 2.46342918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.6203999 | 0.0103999 | 1.70 | 0.6267 | 0.6403 | 0.6 | 127758 |
| 1721946900 | 0.61 | 0.0204 | 3.46 | 0.59 | 0.63 | 0.581 | 192078 |
| 1721860500 | 0.5896 | 0.0031 | 0.53 | 0.5845 | 0.5966 | 0.5636 | 99205 |
| 1721774100 | 0.5865 | 0.0035 | 0.60 | 0.5649999 | 0.595 | 0.559 | 131053 |
| 1721687700 | 0.583 | 0.0306 | 5.54 | 0.562 | 0.588 | 0.5486 | 69150 |
| 1721428500 | 0.5524 | -0.0036 | -0.65 | 0.56 | 0.5999 | 0.54 | 249921 |
| 1721342100 | 0.556 | -0.0289 | -4.94 | 0.5994 | 0.6086 | 0.5501 | 151913 |
| 1721255700 | 0.5849 | 0.0069 | 1.19 | 0.5835 | 0.609 | 0.5563 | 135467 |
| 1721169300 | 0.578 | 0.0231001 | 4.16 | 0.545 | 0.5826 | 0.545 | 156632 |
| 1721082900 | 0.5548999 | 0.0159999 | 2.97 | 0.5387999 | 0.6252 | 0.52 | 232071 |
| 1720823700 | 0.5389 | 0.0274 | 5.36 | 0.508 | 0.55 | 0.4957 | 224909 |
| 1720737300 | 0.5115 | 0.0165 | 3.33 | 0.482 | 0.52 | 0.4811 | 125433 |
| 1720650900 | 0.495 | -0.0146 | -2.86 | 0.527 | 0.5318 | 0.4711 | 226055 |
| 1720564500 | 0.5096 | 0.0096 | 1.92 | 0.4876 | 0.53 | 0.4876 | 125976 |
| 1720478100 | 0.5 | 0 | 0.00 | 0.4857 | 0.5397999 | 0.4857 | 99682 |
| 1720218900 | 0.5 | 0.0031 | 0.62 | 0.518 | 0.5346999 | 0.49625 | 119527 |
| 1720040640 | 0.4969 | 0.0117 | 2.41 | 0.4901 | 0.5056 | 0.472 | 86264 |
| 1719959700 | 0.4852 | -0.0048 | -0.98 | 0.5 | 0.5416 | 0.4852 | 344893 |
| 1719873300 | 0.49 | -0.0757 | -13.38 | 0.481 | 0.5103 | 0.4611 | 503368 |
| 1719614100 | 0.5657 | 0 | 0.00 | 0.5657 | 0.5657 | 0.5657 | 0 |
| 1719527700 | 0.5657 | 0.0357 | 6.74 | 0.5565 | 0.5820999 | 0.51 | 212235 |
| 1719441300 | 0.53 | -0.025 | -4.50 | 0.5699999 | 0.5921999 | 0.53 | 310557 |
| 1719354900 | 0.555 | -0.015 | -2.63 | 0.5631 | 0.6264999 | 0.5506 | 270871 |
| 1719268500 | 0.5699999 | 0.0084999 | 1.51 | 0.5699999 | 0.6068 | 0.560325 | 250045 |
| 1719009300 | 0.5615 | -0.0399 | -6.63 | 0.6 | 0.6302 | 0.5615 | 352546 |
| 1718922900 | 0.6014 | -0.0131 | -2.13 | 0.6143999 | 0.65 | 0.6002 | 210142 |
| 1718750100 | 0.6145 | -0.0256 | -4.00 | 0.6301 | 0.6664 | 0.6001 | 213424 |
| 1718663700 | 0.6401 | 0.0161 | 2.58 | 0.6101 | 0.6604 | 0.6 | 206146 |
| 1718404500 | 0.624 | 0.017 | 2.80 | 0.6 | 0.6745 | 0.598 | 400846 |
| 1718318100 | 0.607 | -0.0291 | -4.57 | 0.617 | 0.6359 | 0.59 | 309797 |
| 1718231700 | 0.6361 | 0.016 | 2.58 | 0.6232 | 0.66 | 0.5804 | 285872 |
| 1718145300 | 0.6201 | -0.0203 | -3.17 | 0.5941999 | 0.6399 | 0.5704 | 317017 |
| 1718058900 | 0.6404 | 0.0804 | 14.36 | 0.5502 | 0.6404 | 0.491 | 499523 |
| 1717799700 | 0.56 | 0.0139 | 2.55 | 0.6 | 0.613249 | 0.55 | 1053326 |
| 1717713300 | 0.5461 | -0.0358 | -6.15 | 0.5819 | 0.5820999 | 0.5358 | 242693 |
| 1717626900 | 0.5819 | 0.0619 | 11.90 | 0.5227 | 0.5866 | 0.5074999 | 569880 |
| 1717540500 | 0.52 | 0.0231 | 4.65 | 0.49 | 0.52 | 0.49 | 240994 |
| 1717454100 | 0.4969 | -0.0051 | -1.02 | 0.51 | 0.51 | 0.451 | 252193 |
| 1717194900 | 0.502 | 0.0147 | 3.02 | 0.5 | 0.502 | 0.46 | 266860 |
| 1717108500 | 0.4873 | -0.0578 | -10.60 | 0.545 | 0.545 | 0.484 | 348111 |
| 1717022100 | 0.5451 | 0.0051 | 0.94 | 0.5397999 | 0.56995 | 0.5298 | 329829 |
| 1716935700 | 0.54 | -0.05 | -8.47 | 0.5931 | 0.5931 | 0.5122 | 331386 |
| 1716590100 | 0.59 | -0.01 | -1.67 | 0.5679999 | 0.6499 | 0.545 | 640152 |
| 1716503700 | 0.6 | 0.098 | 19.52 | 0.5299 | 0.64 | 0.5268 | 2582047 |
| 1716417300 | 0.502 | -0.0301 | -5.66 | 0.522 | 0.5417 | 0.5 | 226539 |
| 1716330900 | 0.5321 | -0.0149 | -2.72 | 0.5562 | 0.5689999 | 0.51625 | 218970 |
| 1716244500 | 0.547 | -0.0575 | -9.51 | 0.6 | 0.6044 | 0.5381 | 108849 |
| 1715985300 | 0.6045 | 0.0044 | 0.73 | 0.61 | 0.6205 | 0.5842 | 181340 |
| 1715898900 | 0.6001 | -0.0143 | -2.33 | 0.62 | 0.6314999 | 0.5756 | 179006 |
| 1715812500 | 0.6143999 | -0.0553 | -8.26 | 0.6496 | 0.6496 | 0.6011 | 136907 |
| 1715726100 | 0.6697 | 0.0396 | 6.28 | 0.63 | 0.6758999 | 0.6012999 | 239181 |
| 1715639700 | 0.6301 | -0.0418 | -6.22 | 0.6899999 | 0.6909 | 0.63 | 128775 |
| 1715380500 | 0.6719 | -0.06 | -8.20 | 0.73 | 0.73 | 0.6505 | 253726 |
| 1715294100 | 0.7319 | -0.0142 | -1.90 | 0.7363 | 0.79 | 0.664 | 532131 |
| 1715207700 | 0.7461 | 0.0326 | 4.57 | 0.68 | 0.7461 | 0.6781 | 415880 |
| 1715121300 | 0.7135 | -0.0114 | -1.57 | 0.73 | 0.81 | 0.6512 | 546367 |
| 1715034900 | 0.7249 | 0.0852 | 13.32 | 0.6367 | 0.8 | 0.6367 | 651293 |
| 1714775700 | 0.6397 | 0.0399 | 6.65 | 0.6119 | 0.65495 | 0.562 | 359927 |
| 1714689300 | 0.5998 | 0.0218 | 3.77 | 0.575 | 0.6199 | 0.575 | 296892 |
| 1714602900 | 0.578 | 0.0408 | 7.59 | 0.5699999 | 0.6673 | 0.5511 | 374581 |
| 1714516500 | 0.5372 | 0.0689 | 14.71 | 0.4816 | 0.5578999 | 0.4736 | 259229 |
| 1714430100 | 0.4683 | 0.0221 | 4.95 | 0.4455 | 0.48 | 0.4455 | 341533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
