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 (%)
Mar 29, 2019 7.760 8.250 7.760 7.950 1,162,200 +0.19(+2.45%)
Mar 28, 2019 7.940 7.965 7.630 7.760 249,869 -0.17(-2.14%)
Mar 27, 2019 7.830 8.090 7.750 7.930 408,917 +0.10(+1.28%)
Mar 26, 2019 7.830 8.000 7.610 7.830 381,234 +0.16(+2.09%)
Mar 25, 2019 6.980 7.710 6.910 7.670 575,488 +0.69(+9.89%)
Mar 22, 2019 6.890 7.060 6.850 6.980 182,900 +0.07(+1.01%)
Mar 21, 2019 7.060 7.380 6.800 6.910 329,956 -0.18(-2.54%)
Mar 20, 2019 7.450 7.500 7.030 7.090 154,643 -0.35(-4.70%)
Mar 19, 2019 7.140 7.550 7.117 7.440 150,944 +0.28(+3.91%)
Mar 18, 2019 7.230 7.250 7.070 7.160 212,934 -0.08(-1.10%)
Mar 15, 2019 7.710 7.710 7.080 7.240 429,400 -0.47(-6.10%)
Mar 14, 2019 7.700 7.750 7.460 7.710 99,493 +0.01(+0.13%)
Mar 13, 2019 7.650 7.850 7.520 7.700 210,142 +0.20(+2.67%)
Mar 12, 2019 7.940 8.010 6.760 7.500 587,797 -0.33(-4.21%)
Mar 11, 2019 7.700 8.100 7.650 7.830 274,934 +0.16(+2.09%)
Mar 08, 2019 7.860 8.010 7.610 7.670 187,900 -0.28(-3.52%)
Mar 07, 2019 7.960 8.010 7.620 7.950 160,467 -0.06(-0.75%)
Mar 06, 2019 8.270 8.350 8.000 8.010 149,845 -0.24(-2.91%)
Mar 05, 2019 8.380 8.490 8.080 8.250 260,455 -0.04(-0.48%)
Mar 04, 2019 7.950 8.290 7.810 8.290 485,859 +0.68(+8.94%)
Mar 01, 2019 7.370 7.950 7.370 7.610 217,500 +0.25(+3.40%)
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%)
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.