Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3Pea Intl Inc (NQ: TPNL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 3.399 3.580 3.395 3.520 29,400 +0.17(+5.07%)
Dec 28, 2018 3.230 3.460 3.230 3.350 63,000 +0.15(+4.69%)
Dec 27, 2018 3.330 3.330 3.150 3.200 42,494 -0.09(-2.74%)
Dec 26, 2018 3.330 3.400 3.270 3.290 59,510 -0.06(-1.79%)
Dec 24, 2018 3.460 3.480 3.350 3.350 21,700 -0.13(-3.74%)
Dec 21, 2018 3.390 3.480 3.330 3.480 110,300 +0.06(+1.75%)
Dec 20, 2018 3.470 3.470 3.400 3.420 43,102 +0.01(+0.29%)
Dec 19, 2018 3.350 3.480 3.350 3.410 46,911 +0.06(+1.79%)
Dec 18, 2018 3.490 3.520 3.300 3.350 44,554 -0.14(-4.01%)
Dec 17, 2018 3.500 3.570 3.440 3.490 70,460 -0.10(-2.79%)
Dec 14, 2018 3.520 3.650 3.500 3.590 28,600 +0.01(+0.28%)
Dec 13, 2018 3.600 3.650 3.500 3.580 21,156 -0.01(-0.28%)
Dec 12, 2018 3.500 3.650 3.500 3.590 40,056 +0.06(+1.70%)
Dec 11, 2018 3.590 3.650 3.510 3.530 56,819 +0.02(+0.57%)
Dec 10, 2018 3.610 3.640 3.510 3.510 54,693 -0.11(-3.04%)
Dec 07, 2018 3.640 3.670 3.620 3.620 35,800 +0.02(+0.56%)
Dec 06, 2018 3.620 3.700 3.600 3.600 38,132 +0.00(+0.00%)
Dec 04, 2018 3.670 3.800 3.600 3.600 90,400 -0.03(-0.83%)
Dec 03, 2018 3.650 3.700 3.510 3.630 72,222 -0.01(-0.27%)
Nov 30, 2018 3.680 3.685 3.630 3.640 30,200 -0.04(-1.09%)
Nov 29, 2018 3.620 3.680 3.620 3.680 21,782 +0.06(+1.66%)
Nov 28, 2018 3.670 3.700 3.550 3.620 50,872 -0.05(-1.42%)
Nov 27, 2018 3.720 3.790 3.630 3.672 15,776 -0.07(-1.82%)
Nov 26, 2018 3.810 3.881 3.710 3.740 22,439 -0.06(-1.58%)
Nov 23, 2018 3.650 3.890 3.650 3.800 17,100 +0.12(+3.26%)
Nov 21, 2018 3.680 3.680 3.680 0 +0.01(+0.27%)
Nov 20, 2018 3.880 3.880 3.510 3.670 55,169 -0.20(-5.17%)
Nov 19, 2018 3.750 4.000 3.620 3.870 115,272 +0.11(+2.93%)
Nov 16, 2018 3.830 3.840 3.750 3.760 19,500 -0.01(-0.27%)
Nov 15, 2018 3.810 3.830 3.750 3.770 23,684 -0.03(-0.79%)
Nov 14, 2018 4.000 4.000 3.800 3.800 81,506 -0.05(-1.30%)
Nov 13, 2018 3.860 4.090 3.820 3.850 167,014 +0.03(+0.79%)
Nov 12, 2018 3.800 3.950 3.800 3.820 39,018 -0.04(-1.04%)
Nov 09, 2018 3.570 3.860 3.540 3.860 52,800 +0.29(+8.12%)
Nov 08, 2018 3.600 3.620 2.940 3.570 338,533 -0.09(-2.46%)
Nov 07, 2018 3.540 3.800 3.500 3.660 87,266 +0.16(+4.57%)
Nov 06, 2018 3.820 3.919 3.400 3.500 271,203 -0.39(-10.03%)
Nov 05, 2018 4.370 4.440 3.890 3.890 215,000 -0.37(-8.69%)
Nov 02, 2018 4.020 4.470 4.020 4.260 300,800 +0.26(+6.50%)
Nov 01, 2018 3.990 4.000 3.910 4.000 33,646 +0.02(+0.50%)
Oct 31, 2018 3.980 3.980 3.880 3.980 29,938 +0.05(+1.27%)
Oct 30, 2018 3.810 3.945 3.760 3.930 28,676 +0.14(+3.69%)
Oct 29, 2018 3.900 3.950 3.751 3.790 45,985 -0.16(-4.05%)
Oct 26, 2018 3.830 3.980 3.770 3.950 61,400 +0.15(+3.95%)
Oct 25, 2018 3.810 3.890 3.770 3.800 36,727 -0.05(-1.30%)
Oct 24, 2018 3.800 3.900 3.750 3.850 76,619 -0.06(-1.53%)
Oct 23, 2018 4.010 4.030 3.730 3.910 82,672 -0.14(-3.46%)
Oct 22, 2018 3.960 4.250 3.960 4.050 64,949 +0.06(+1.50%)
Oct 19, 2018 3.960 3.995 3.710 3.990 46,200 +0.00(+0.00%)
Oct 18, 2018 3.780 4.000 3.770 3.990 46,903 +0.18(+4.72%)
Oct 17, 2018 3.690 3.920 3.690 3.810 50,175 +0.12(+3.25%)
Oct 16, 2018 3.880 3.880 3.520 3.690 70,889 -0.17(-4.40%)
Oct 15, 2018 3.910 3.969 3.700 3.860 54,323 -0.02(-0.52%)
Oct 12, 2018 3.500 3.900 3.500 3.880 51,000 +0.42(+12.14%)
Oct 11, 2018 3.550 3.620 3.390 3.460 144,421 -0.24(-6.49%)
Oct 10, 2018 3.830 3.910 3.650 3.700 164,839 -0.16(-4.15%)
Oct 09, 2018 3.890 3.900 3.770 3.860 96,591 -0.03(-0.77%)
Oct 08, 2018 3.880 3.910 3.760 3.890 69,870 -0.01(-0.26%)
Oct 05, 2018 3.890 3.990 3.810 3.900 53,400 +0.09(+2.36%)
Oct 04, 2018 4.010 4.100 3.810 3.810 111,626 -0.20(-4.99%)
Oct 03, 2018 3.900 4.100 3.818 4.010 90,106 +0.08(+2.04%)
Oct 02, 2018 3.800 3.970 3.750 3.930 46,491 +0.10(+2.61%)
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.