Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
P3 Health Partners Inc. - Class A Common Stock
(NQ:
PIII
)
0.4931
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 22, 2024
0.5240
0.5394
0.4910
0.4931
215,732
-0.03(-5.88%)
Aug 21, 2024
0.5300
0.5386
0.5100
0.5239
70,741
-0.01(-1.15%)
Aug 20, 2024
0.5600
0.5600
0.5200
0.5300
154,875
-0.03(-4.57%)
Aug 19, 2024
0.5860
0.5986
0.5554
0.5554
132,615
-0.04(-7.25%)
Aug 16, 2024
0.6000
0.6098
0.5900
0.5988
18,955
+0.01(+1.91%)
Aug 15, 2024
0.5860
0.6099
0.5705
0.5876
190,276
-0.00(-0.41%)
Aug 14, 2024
0.5851
0.6070
0.5616
0.5900
151,094
-0.01(-2.16%)
Aug 13, 2024
0.5990
0.6300
0.5700
0.6030
245,437
+0.05(+8.96%)
Aug 12, 2024
0.5950
0.6272
0.5534
0.5534
272,978
-0.05(-8.80%)
Aug 09, 2024
0.6149
0.6293
0.5950
0.6068
212,315
+0.02(+2.73%)
Aug 08, 2024
0.6000
0.6343
0.5500
0.5907
437,780
-0.03(-4.17%)
Aug 07, 2024
0.6100
0.6508
0.6100
0.6164
397,960
+0.01(+1.75%)
Aug 06, 2024
0.6083
0.6256
0.6000
0.6058
118,639
+0.01(+0.95%)
Aug 05, 2024
0.6000
0.6167
0.5988
0.6001
110,453
+0.00(+0.02%)
Aug 02, 2024
0.6100
0.6390
0.5900
0.6000
90,011
-0.01(-1.64%)
Aug 01, 2024
0.6200
0.6322
0.5856
0.6100
78,822
-0.02(-3.17%)
Jul 31, 2024
0.6408
0.6486
0.6127
0.6300
122,364
+0.01(+1.60%)
Jul 30, 2024
0.6067
0.6500
0.6067
0.6201
141,047
-0.01(-0.86%)
Jul 29, 2024
0.6490
0.6490
0.6000
0.6255
186,465
+0.01(+0.82%)
Jul 26, 2024
0.6300
0.6403
0.6000
0.6204
128,858
+0.01(+1.70%)
Jul 25, 2024
0.5900
0.6300
0.5810
0.6100
192,078
+0.02(+3.46%)
Jul 24, 2024
0.5899
0.5966
0.5636
0.5896
99,205
+0.00(+0.53%)
Jul 23, 2024
0.5650
0.5950
0.5590
0.5865
131,053
+0.00(+0.60%)
Jul 22, 2024
0.5600
0.5880
0.5486
0.5830
69,250
+0.03(+5.54%)
Jul 19, 2024
0.5600
0.5999
0.5400
0.5524
250,032
-0.00(-0.65%)
Jul 18, 2024
0.5994
0.6086
0.5501
0.5560
151,913
-0.03(-4.94%)
Jul 17, 2024
0.5835
0.6090
0.5563
0.5849
135,467
+0.01(+1.19%)
Jul 16, 2024
0.5450
0.5826
0.5450
0.5780
156,632
+0.02(+4.16%)
Jul 15, 2024
0.5388
0.6252
0.5200
0.5549
232,071
+0.02(+2.97%)
Jul 12, 2024
0.5100
0.5500
0.4957
0.5389
225,020
+0.03(+5.36%)
Jul 11, 2024
0.4820
0.5200
0.4811
0.5115
125,433
+0.02(+3.33%)
Jul 10, 2024
0.5270
0.5318
0.4711
0.4950
226,055
-0.01(-1.00%)
Jul 09, 2024
0.4876
0.5300
0.4876
0.5000
125,977
+0.00(+0.00%)
Jul 08, 2024
0.4857
0.5398
0.4857
0.5000
99,682
+0.00(+0.00%)
Jul 05, 2024
0.5180
0.5347
0.4963
0.5000
119,527
+0.00(+0.62%)
Jul 03, 2024
0.4901
0.5056
0.4720
0.4969
86,264
+0.01(+2.41%)
Jul 02, 2024
0.5000
0.5416
0.4852
0.4852
344,893
-0.00(-0.98%)
Jul 01, 2024
0.4810
0.5103
0.4611
0.4900
503,368
+0.04(+8.82%)
Jun 28, 2024
0.5672
0.5997
0.4503
0.4503
4,609,732
-0.12(-20.40%)
Jun 27, 2024
0.5565
0.5821
0.5100
0.5657
212,235
+0.04(+6.74%)
Jun 26, 2024
0.5700
0.5922
0.5300
0.5300
310,557
-0.03(-4.50%)
Jun 25, 2024
0.5631
0.6265
0.5506
0.5550
270,871
-0.01(-2.63%)
Jun 24, 2024
0.5700
0.6068
0.5603
0.5700
250,045
+0.01(+1.51%)
Jun 21, 2024
0.6000
0.6302
0.5615
0.5615
352,716
-0.04(-6.63%)
Jun 20, 2024
0.6100
0.6500
0.6002
0.6014
210,142
-0.01(-2.13%)
Jun 18, 2024
0.6301
0.6664
0.6001
0.6145
213,424
-0.03(-4.00%)
Jun 17, 2024
0.6101
0.6604
0.6000
0.6401
206,146
+0.02(+2.58%)
Jun 14, 2024
0.6000
0.6745
0.5980
0.6240
400,846
+0.02(+2.80%)
Jun 13, 2024
0.6170
0.6359
0.5900
0.6070
309,797
-0.03(-4.57%)
Jun 12, 2024
0.6232
0.6600
0.5804
0.6361
285,872
+0.02(+2.58%)
Jun 11, 2024
0.5942
0.6399
0.5704
0.6201
317,017
-0.02(-3.17%)
Jun 10, 2024
0.5502
0.6404
0.4910
0.6404
499,523
+0.08(+14.36%)
Jun 07, 2024
0.6000
0.6132
0.5500
0.5600
1,053,854
+0.01(+2.55%)
Jun 06, 2024
0.5819
0.5821
0.5358
0.5461
242,985
-0.04(-6.15%)
Jun 05, 2024
0.5227
0.5866
0.5075
0.5819
570,044
+0.06(+11.90%)
Jun 04, 2024
0.4900
0.5200
0.4900
0.5200
240,994
+0.02(+4.65%)
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
.