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 (%)
Feb 28, 2019 7.500 7.523 7.230 7.360 59,770 -0.15(-2.00%)
Feb 27, 2019 7.290 7.595 7.260 7.510 114,327 +0.19(+2.60%)
Feb 26, 2019 7.260 7.580 7.250 7.320 172,843 +0.07(+0.97%)
Feb 25, 2019 7.500 7.560 7.250 7.250 147,842 -0.25(-3.33%)
Feb 22, 2019 7.670 7.800 7.380 7.500 139,800 -0.14(-1.83%)
Feb 21, 2019 7.460 7.870 7.400 7.640 152,821 +0.30(+4.09%)
Feb 20, 2019 8.100 8.136 7.110 7.340 533,416 -0.80(-9.83%)
Feb 19, 2019 7.900 8.210 7.760 8.140 528,659 +0.38(+4.90%)
Feb 15, 2019 7.210 8.000 7.070 7.760 470,500 +0.53(+7.33%)
Feb 14, 2019 7.540 7.540 6.900 7.230 542,518 -0.19(-2.56%)
Feb 13, 2019 7.220 7.620 7.160 7.420 330,716 +0.17(+2.34%)
Feb 12, 2019 7.830 7.830 6.740 7.250 840,330 -0.37(-4.86%)
Feb 11, 2019 7.100 7.840 6.660 7.620 1,113,264 +0.52(+7.32%)
Feb 08, 2019 6.980 7.110 6.320 7.100 932,400 +0.15(+2.16%)
Feb 07, 2019 5.060 7.180 5.060 6.950 3,100,856 +2.03(+41.26%)
Feb 06, 2019 4.720 5.000 4.714 4.920 221,914 +0.21(+4.46%)
Feb 05, 2019 4.500 4.740 4.500 4.710 289,025 +0.25(+5.61%)
Feb 04, 2019 4.400 4.590 4.260 4.460 214,252 -0.26(-5.51%)
Feb 01, 2019 4.510 4.750 4.440 4.720 1,274,500 +0.14(+3.06%)
Jan 31, 2019 4.670 4.690 4.500 4.580 621,789 -0.07(-1.51%)
Jan 30, 2019 4.650 4.757 4.570 4.650 66,759 +0.10(+2.20%)
Jan 29, 2019 4.920 4.920 4.320 4.550 235,852 -0.27(-5.60%)
Jan 28, 2019 4.590 4.950 4.550 4.820 360,554 +0.27(+5.93%)
Jan 25, 2019 4.380 4.690 4.360 4.550 182,700 +0.24(+5.57%)
Jan 24, 2019 4.350 4.360 4.250 4.310 68,111 +0.02(+0.47%)
Jan 23, 2019 4.110 4.357 4.060 4.290 122,250 +0.19(+4.63%)
Jan 22, 2019 4.300 4.312 4.100 4.100 76,584 -0.08(-1.91%)
Jan 18, 2019 3.950 4.250 3.950 4.180 293,100 +0.27(+6.91%)
Jan 17, 2019 3.620 4.090 3.560 3.910 219,870 +0.26(+7.12%)
Jan 16, 2019 3.570 3.680 3.521 3.650 36,260 +0.06(+1.67%)
Jan 15, 2019 3.590 3.600 3.510 3.590 63,502 +0.02(+0.70%)
Jan 14, 2019 3.600 3.630 3.561 3.565 53,352 -0.02(-0.42%)
Jan 11, 2019 3.450 3.600 3.450 3.580 36,800 +0.05(+1.42%)
Jan 10, 2019 3.560 3.590 3.521 3.530 65,173 -0.04(-1.12%)
Jan 09, 2019 3.580 3.580 3.520 3.570 31,750 -0.01(-0.28%)
Jan 08, 2019 3.580 3.580 3.510 3.580 32,189 +0.03(+0.85%)
Jan 07, 2019 3.590 3.590 3.530 3.550 28,140 -0.04(-1.11%)
Jan 04, 2019 3.570 3.590 3.460 3.590 39,400 +0.01(+0.28%)
Jan 03, 2019 3.610 3.610 3.520 3.580 47,165 +0.00(+0.00%)
Jan 02, 2019 3.550 3.600 3.530 3.580 40,387 +0.06(+1.70%)
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%)
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.