Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P3 Health Partners Inc. - Class A Common Stock (NQ: PIII )

0.6401 +0.0161 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 4.110 4.170 3.820 4.050 506,412 -0.17(-4.03%)
May 30, 2023 3.420 4.290 3.358 4.220 659,187 +0.75(+21.61%)
May 26, 2023 3.810 3.900 3.270 3.470 428,216 -0.33(-8.68%)
May 25, 2023 4.150 4.150 3.595 3.800 497,909 -0.23(-5.71%)
May 24, 2023 3.840 4.140 3.750 4.030 355,836 +0.17(+4.40%)
May 23, 2023 4.040 4.090 3.720 3.860 612,871 -0.22(-5.39%)
May 22, 2023 3.940 4.415 3.650 4.080 1,014,034 +0.23(+5.97%)
May 19, 2023 3.320 3.940 3.150 3.850 823,834 +0.66(+20.69%)
May 18, 2023 3.430 3.580 3.060 3.190 651,564 -0.20(-5.90%)
May 17, 2023 3.500 3.730 3.100 3.390 1,097,534 +0.18(+5.61%)
May 16, 2023 3.000 3.345 2.775 3.210 584,439 +0.18(+5.94%)
May 15, 2023 2.760 3.150 2.420 3.030 858,501 +0.40(+15.21%)
May 12, 2023 2.320 2.820 2.310 2.630 507,581 +0.32(+13.85%)
May 11, 2023 2.150 2.320 1.920 2.310 417,921 +0.09(+4.05%)
May 10, 2023 2.070 2.340 2.070 2.220 319,365 +0.18(+8.82%)
May 09, 2023 1.960 2.320 1.920 2.040 428,461 +0.11(+5.70%)
May 08, 2023 1.890 2.040 1.800 1.930 295,768 +0.11(+6.04%)
May 05, 2023 1.870 1.920 1.730 1.820 219,761 +0.13(+7.69%)
May 04, 2023 2.050 2.150 1.602 1.690 781,547 -0.46(-21.40%)
May 03, 2023 2.050 3.170 1.780 2.150 4,819,859 +0.49(+29.52%)
May 02, 2023 1.490 1.700 1.470 1.660 907,861 +0.27(+19.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.