Dark

PFIN
P&F Industries
stock NASDAQ

Inactive

Dec 20, 2023

13.00USD0.000%(0.00)4,082

Pre-market

0.00USD-100.000%(-13.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-20	12.9950	13.0000	12.9950	12.9950	0.000%	4,082	0.000%
2023-12-19	12.9800	12.9990	12.9800	12.9950	+0.077%	30,199	0.000%
2023-12-18	12.9957	12.9957	12.9850	12.9850	+0.039%	462	+0.077%
2023-12-15	12.9800	12.9889	12.9800	12.9800	0.000%	26,005	+0.116%
2023-12-14	12.9600	13.0000	12.9600	12.9800	+0.232%	88,655	+0.116%
2023-12-13	12.9500	12.9600	12.9500	12.9500	-0.077%	4,832	+0.347%
2023-12-12	12.9100	12.9700	12.9100	12.9600	+0.001%	17,352	+0.270%
2023-12-11	12.9194	12.9599	12.9194	12.9599	+0.309%	5,501	+0.271%
2023-12-08	12.9299	12.9391	12.9200	12.9200	0.000%	5,771	+0.580%
2023-12-07	12.9101	12.9298	12.9100	12.9200	0.000%	9,623	+0.580%
2023-12-06	12.9237	12.9286	12.9200	12.9200	0.000%	986	+0.580%
2023-12-05	12.9200	12.9296	12.9200	12.9200	+0.077%	6,572	+0.580%
2023-12-04	12.9100	12.9500	12.9100	12.9100	0.000%	5,087	+0.658%
2023-12-01	12.9100	12.9500	12.9100	12.9100	+0.078%	18,526	+0.658%
2023-11-30	12.9250	12.9250	12.8931	12.9000	+0.059%	2,899	+0.736%
2023-11-29	12.8916	12.9000	12.8900	12.8924	-0.136%	13,026	+0.796%
2023-11-28	12.8996	12.9397	12.8996	12.9100	+0.155%	9,360	+0.658%
2023-11-27	12.8900	12.9000	12.8900	12.8900	-0.039%	11,728	+0.815%
2023-11-24	12.8999	12.9000	12.8950	12.8950	-0.020%	1,594	+0.775%
2023-11-22	12.9000	12.9000	12.8900	12.8976	+0.020%	1,429	+0.755%
2023-11-21	12.9000	12.9200	12.8950	12.8950	0.000%	3,223	+0.775%
2023-11-20	12.8900	12.9000	12.8900	12.8950	0.000%	1,278	+0.775%
2023-11-17	12.8891	12.9000	12.8891	12.8950	+0.116%	11,470	+0.775%
2023-11-16	12.8800	12.8800	12.8800	12.8800	+0.117%	507	+0.893%
2023-11-15	12.8700	12.8700	12.8500	12.8650	+0.039%	2,389	+1.010%
2023-11-14	12.8700	12.8700	12.8400	12.8600	0.000%	5,622	+1.050%
2023-11-13	12.8550	12.8700	12.8300	12.8600	+0.234%	11,085	+1.050%
2023-11-10	12.8700	12.8700	12.8300	12.8300	-0.084%	11,208	+1.286%
2023-11-09	12.8100	12.8699	12.8100	12.8408	+0.240%	854	+1.201%
2023-11-08	12.9300	12.9300	12.8100	12.8100	-0.234%	39,268	+1.444%
2023-11-07	12.8400	12.8500	12.8000	12.8400	+0.312%	14,178	+1.207%
2023-11-06	12.7500	12.8600	12.7500	12.8000	+0.213%	34,754	+1.523%
2023-11-03	12.7100	12.7900	12.7001	12.7728	+0.100%	13,130	+1.740%
2023-11-02	12.7472	12.7800	12.7400	12.7600	+0.157%	14,942	+1.842%
2023-11-01	12.7700	12.7900	12.7300	12.7400	-0.002%	6,710	+2.002%
2023-10-31	12.7000	12.7800	12.7000	12.7402	+0.080%	25,860	+2.000%
2023-10-30	12.6100	12.7300	12.6100	12.7300	+0.079%	57,204	+2.082%
2023-10-27	12.7300	12.7893	12.7200	12.7200	-0.235%	16,040	+2.162%
2023-10-26	12.7837	12.7898	12.7500	12.7500	+0.235%	2,534	+1.922%
2023-10-25	12.8000	12.8000	12.7200	12.7201	-0.622%	21,567	+2.161%
2023-10-24	12.7200	12.8000	12.7200	12.7997	+0.627%	17,255	+1.526%
2023-10-23	12.7200	12.7600	12.7200	12.7200	-0.079%	13,032	+2.162%
2023-10-20	12.7100	12.7400	12.7100	12.7300	+0.157%	11,095	+2.082%
2023-10-19	12.7100	12.7300	12.6997	12.7100	+0.158%	18,765	+2.242%
2023-10-18	12.7000	12.7109	12.6900	12.6900	-0.157%	24,776	+2.403%
2023-10-17	12.7300	12.7300	12.7100	12.7100	0.000%	23,003	+2.242%
2023-10-16	12.6400	12.7300	12.6400	12.7100	+0.474%	50,603	+2.242%
2023-10-13	12.5800	12.6600	12.5100	12.6500	+89.371%	364,896	+2.727%
2023-10-11	6.6900	6.6900	6.6800	6.6800	+1.211%	190	+94.536%
2023-10-06	6.9900	6.9900	6.6001	6.6001	-5.443%	1,662	+96.891%
2023-10-05	6.8500	6.9800	6.8500	6.9800	+2.647%	2,420	+86.175%
2023-10-04	6.7500	6.8000	6.7500	6.8000	+2.874%	659	+91.103%
2023-10-02	6.6100	6.6100	6.6000	6.6100	+2.481%	882	+96.596%
2023-09-29	6.4500	6.4500	6.4500	6.4500	-4.303%	54	+101.473%
2023-09-28	6.7400	6.7400	6.7400	6.7400	+1.967%	676	+92.804%
2023-09-27	6.5425	6.6100	6.5425	6.6100	-0.602%	1,255	+96.596%
2023-09-26	6.7900	6.7900	6.6500	6.6500	+0.834%	966	+95.414%
2023-09-25	6.5950	6.5950	6.5950	6.5950	+1.150%	127	+97.043%
2023-09-22	6.7463	6.7463	6.5200	6.5200	-4.118%	1,656	+99.310%
2023-09-21	6.8499	6.8499	6.8000	6.8000	-0.730%	496	+91.103%
2023-09-19	6.8989	6.8989	6.8500	6.8500	-0.725%	490	+89.708%
2023-09-18	6.5600	6.9000	6.5600	6.9000	+5.828%	1,655	+88.333%
2023-09-15	6.7500	6.8450	6.5200	6.5200	-3.407%	1,249	+99.310%
2023-09-14	6.5300	6.7500	6.5300	6.7500	+3.526%	2,336	+92.519%
2023-09-13	6.8103	6.8103	6.5200	6.5201	-1.658%	4,093	+99.307%
2023-09-12	6.6300	6.6300	6.6300	6.6300	-0.931%	289	+96.003%
2023-09-08	6.7490	6.7500	6.6923	6.6923	-2.869%	1,857	+94.178%
2023-09-07	6.8900	6.8900	6.8900	6.8900	+3.144%	184	+88.607%
2023-09-06	6.8300	6.8400	6.6000	6.6800	+1.521%	6,796	+94.536%
2023-09-05	6.8900	6.8900	6.5200	6.5799	-2.664%	6,842	+97.495%
2023-09-01	6.9500	6.9600	6.7600	6.7600	-0.443%	3,465	+92.234%
2023-08-31	6.7901	6.7901	6.7901	6.7901	-1.450%	376	+91.382%
2023-08-30	6.9400	6.9400	6.8900	6.8900	-0.720%	906	+88.607%
2023-08-29	6.9500	6.9600	6.9050	6.9400	-0.144%	893	+87.248%
2023-08-28	6.9699	6.9699	6.8600	6.9500	+2.659%	842	+86.978%
2023-08-25	6.8300	6.8300	6.7700	6.7700	+3.359%	1,547	+91.950%
2023-08-24	6.6200	6.9800	6.5500	6.5500	-3.464%	2,130	+98.397%
2023-08-23	6.8500	6.9700	6.7192	6.7850	+1.269%	2,741	+91.525%
2023-08-22	6.7001	6.8257	6.7000	6.7000	-0.149%	878	+93.955%
2023-08-21	6.6450	6.8000	6.6450	6.7100	+0.675%	6,300	+93.666%
2023-08-18	6.6650	6.6650	6.6650	6.6650	-0.225%	277	+94.974%
2023-08-17	6.7100	6.7100	6.6800	6.6800	-0.563%	371	+94.536%
2023-08-16	6.8800	6.8800	6.6101	6.7178	-3.202%	3,251	+93.441%
2023-08-15	6.6800	7.0650	6.5800	6.9400	+4.048%	18,489	+87.248%
2023-08-14	6.8300	7.0600	6.5400	6.6700	-3.890%	9,137	+94.828%
2023-08-11	6.8200	6.9400	6.7400	6.9400	-0.857%	4,431	+87.248%
2023-08-10	6.9600	7.1220	6.3801	7.0000	-0.850%	18,057	+85.643%
2023-08-09	7.5600	7.5850	7.0600	7.0600	-5.867%	8,726	+84.065%
2023-08-08	7.3950	7.9168	7.1000	7.5000	-3.101%	17,484	+73.267%
2023-08-07	7.4300	7.7700	7.4300	7.7400	+5.163%	3,652	+67.894%
2023-08-04	7.9000	7.9000	7.1578	7.3600	-6.122%	14,043	+76.563%
2023-08-03	7.4013	7.8400	7.3790	7.8400	+2.484%	5,047	+65.753%
2023-08-02	7.4700	7.6500	7.4700	7.6500	+1.323%	1,082	+69.869%
2023-08-01	7.6700	7.6887	7.5500	7.5501	-0.657%	2,911	+72.117%
2023-07-31	7.6900	7.6900	7.4900	7.6000	+0.662%	4,594	+70.987%
2023-07-28	7.5300	7.5500	7.5100	7.5500	+2.165%	1,671	+72.119%
2023-07-27	7.7000	7.7000	7.3900	7.3900	-4.025%	2,322	+75.846%
2023-07-26	7.2000	7.9500	7.2000	7.6999	+9.451%	21,631	+68.768%
2023-07-25	7.0599	7.1200	7.0350	7.0350	-1.746%	1,044	+84.719%
2023-07-24	7.1073	7.1600	7.0550	7.1600	+1.273%	2,313	+81.494%
2023-07-21	6.9600	7.1800	6.7700	7.0700	+2.168%	5,459	+83.805%
2023-07-20	6.9200	6.9200	6.9200	6.9200	0.000%	625	+87.789%
2023-07-19	6.8800	6.9899	6.8145	6.9200	+0.435%	2,397	+87.789%
2023-07-18	6.5800	6.8900	6.5800	6.8900	+4.950%	8,630	+88.607%
2023-07-17	6.5000	6.5899	6.3400	6.5650	-0.530%	7,869	+97.944%
2023-07-14	6.5674	6.6000	6.4700	6.6000	+2.809%	3,054	+96.894%
2023-07-13	6.4600	6.6000	6.4197	6.4197	-1.235%	12,335	+102.424%
2023-07-12	6.4500	6.5800	6.4100	6.5000	-0.239%	4,861	+99.923%
2023-07-11	6.5050	6.5156	6.5050	6.5156	-1.127%	1,702	+99.444%
2023-07-10	6.4000	6.5900	6.4000	6.5899	+2.887%	3,064	+97.196%
2023-07-07	6.4450	6.4450	6.3000	6.4050	+1.668%	2,710	+102.888%
2023-07-06	6.2999	6.2999	6.2999	6.2999	-0.002%	520	+106.273%
2023-07-05	6.3000	6.3000	6.2300	6.3000	+1.281%	1,831	+106.270%
2023-07-03	6.2900	6.2900	6.2200	6.2203	-0.634%	1,494	+108.913%
2023-06-30	6.2500	6.2999	6.2500	6.2600	+0.160%	5,478	+107.588%
2023-06-29	6.2500	6.2500	6.1401	6.2500	+0.160%	2,391	+107.920%
2023-06-28	6.2999	6.2999	6.2400	6.2400	-0.952%	1,502	+108.253%
2023-06-27	6.2779	6.5489	6.2779	6.3000	0.000%	7,065	+106.270%
2023-06-26	6.3900	6.5086	6.2995	6.3000	-2.022%	14,923	+106.270%
2023-06-23	6.4200	6.4400	6.4200	6.4300	+1.741%	1,637	+102.100%
2023-06-20	6.3300	6.3300	6.3200	6.3200	-3.511%	726	+105.617%
2023-06-16	6.4500	6.5500	6.3616	6.5500	+3.150%	1,102	+98.397%
2023-06-15	6.5600	6.5600	6.3500	6.3500	-2.905%	521	+104.646%
2023-06-14	6.6000	6.6000	6.5000	6.5400	-0.305%	1,702	+98.700%
2023-06-13	6.6499	6.6499	6.5000	6.5600	+1.518%	4,524	+98.095%
2023-06-12	6.4400	6.4619	6.4400	6.4619	-0.278%	607	+101.102%
2023-06-09	6.4600	6.4799	6.4600	6.4799	+0.878%	1,468	+100.543%
2023-06-08	6.3156	6.4235	6.3156	6.4235	+1.237%	1,046	+102.304%
2023-06-07	6.3600	6.3600	6.2800	6.3450	+0.396%	914	+104.807%
2023-06-06	6.3050	6.3200	6.2600	6.3200	+2.597%	1,330	+105.617%
2023-06-05	6.4700	6.4700	6.1600	6.1600	-2.224%	2,395	+110.958%
2023-06-02	6.3800	6.4700	6.3000	6.3001	-0.157%	3,580	+106.267%
2023-06-01	6.3000	6.3203	6.3000	6.3100	-1.096%	1,684	+105.943%
2023-05-31	6.3900	6.5485	6.3000	6.3799	+0.709%	10,102	+103.687%
2023-05-30	6.2800	6.3750	6.2800	6.3350	+2.177%	4,856	+105.130%
2023-05-26	6.0000	6.2600	6.0000	6.2000	+2.819%	3,764	+109.597%
2023-05-25	6.0542	6.0542	6.0300	6.0300	-1.309%	462	+115.506%
2023-05-24	6.0600	6.3000	6.0600	6.1100	-0.775%	1,707	+112.684%
2023-05-23	6.0000	6.3000	6.0000	6.1577	+0.946%	1,535	+111.037%
2023-05-19	6.0000	6.1700	6.0000	6.1000	+0.494%	1,585	+113.033%
2023-05-18	6.0700	6.0700	6.0700	6.0700	+0.998%	762	+114.086%
2023-05-17	6.0770	6.1088	5.9900	6.0100	+1.999%	2,855	+116.223%
2023-05-16	5.8100	5.8950	5.8100	5.8922	+0.721%	2,574	+120.546%
2023-05-15	5.8050	5.8500	5.8050	5.8500	0.000%	5,007	+122.137%
2023-05-12	5.7600	5.8600	5.7600	5.8500	+1.739%	1,322	+122.137%
2023-05-11	5.6000	5.7500	5.2999	5.7500	+8.491%	14,635	+126.000%
2023-05-10	5.2750	5.3000	5.2750	5.3000	+3.314%	859	+145.189%
2023-05-09	5.1300	5.3000	5.1300	5.1300	-2.841%	1,702	+153.314%
2023-05-08	5.2200	5.2800	5.2200	5.2800	+1.064%	1,657	+146.117%
2023-05-05	5.4000	5.4000	5.2244	5.2244	-0.488%	813	+148.737%
2023-05-04	5.1500	5.2501	5.1500	5.2500	+0.962%	363	+147.524%
2023-05-03	5.3500	5.3500	5.2000	5.2000	-1.887%	487	+149.904%
2023-05-02	5.2700	5.3000	5.2100	5.3000	+1.535%	2,682	+145.189%
2023-05-01	5.2100	5.2750	5.2100	5.2199	+0.533%	1,735	+148.951%
2023-04-28	5.1200	5.1922	5.1200	5.1922	+0.966%	493	+150.279%
2023-04-27	5.2600	5.2700	5.1413	5.1425	-2.972%	1,519	+152.698%
2023-04-25	5.1600	5.3300	5.1555	5.3000	+1.727%	20,632	+145.189%
2023-04-24	5.2249	5.2964	5.2100	5.2100	+0.969%	637	+149.424%
2023-04-21	5.2527	5.3700	5.1300	5.1600	-2.825%	12,016	+151.841%
2023-04-18	5.3100	5.3100	5.3100	5.3100	+1.022%	410	+144.727%
2023-04-17	5.1800	5.2563	5.1800	5.2563	+1.546%	752	+147.227%
2023-04-14	5.1500	5.1763	5.1500	5.1763	+1.496%	696	+151.048%
2023-04-13	5.2500	5.2501	5.1000	5.1000	-3.318%	1,091	+154.804%
2023-04-12	5.2500	5.2750	5.2400	5.2750	+0.476%	2,127	+146.351%
2023-04-11	5.2600	5.2600	5.2499	5.2500	-0.943%	306	+147.524%
2023-04-10	5.2252	5.3000	5.2252	5.3000	-1.995%	623	+145.189%
2023-04-06	5.4400	5.4400	5.1760	5.4079	+2.617%	1,828	+140.297%
2023-04-05	5.2350	5.2700	5.1500	5.2700	+0.036%	965	+146.584%
2023-04-04	5.2681	5.2681	5.2681	5.2681	+4.113%	954	+146.673%
2023-04-03	5.3600	5.3600	5.0600	5.0600	-6.298%	1,567	+156.818%
2023-03-31	5.2000	5.4135	5.2000	5.4001	+0.936%	10,901	+140.644%
2023-03-29	5.0400	5.3500	5.0400	5.3500	+4.900%	1,954	+142.897%
2023-03-28	5.2250	5.2250	5.0979	5.1001	-5.552%	1,202	+154.799%
2023-03-27	5.2000	5.3999	5.1700	5.3999	+2.078%	10,070	+140.653%
2023-03-24	5.2800	5.2901	5.2800	5.2900	-1.121%	1,225	+145.652%
2023-03-23	5.4486	5.4486	5.3500	5.3500	+0.564%	3,851	+142.897%
2023-03-22	5.3000	5.3200	5.3000	5.3200	-0.559%	1,037	+144.267%
2023-03-21	5.3499	5.3499	5.3499	5.3499	+0.750%	586	+142.902%
2023-03-20	5.3500	5.3500	5.3000	5.3101	+1.921%	1,081	+144.722%
2023-03-17	5.4000	5.4001	5.2100	5.2100	-5.273%	3,146	+149.424%
2023-03-16	5.2000	5.5000	5.2000	5.5000	+8.911%	1,780	+136.273%
2023-03-15	5.2600	5.3897	5.0500	5.0500	-3.992%	7,160	+157.327%
2023-03-14	5.2600	5.2600	5.2600	5.2600	+2.335%	653	+147.053%
2023-03-13	5.1500	5.1500	5.1400	5.1400	-0.388%	611	+152.821%
2023-03-08	5.2200	5.3250	5.1600	5.1600	-2.642%	1,074	+151.841%
2023-02-28	5.0700	5.3500	5.0700	5.3000	+0.952%	5,229	+145.189%
2023-02-21	5.2500	5.2500	5.2500	5.2500	+0.382%	192	+147.524%
2023-02-17	5.2200	5.2300	5.2200	5.2300	-1.339%	485	+148.470%
2023-02-16	5.3300	5.3400	5.3000	5.3010	-4.486%	5,126	+145.142%
2023-02-15	5.5500	5.5500	5.5500	5.5500	0.000%	187	+134.144%
2023-02-14	5.5499	5.5500	5.5499	5.5500	+3.738%	1,644	+134.144%
2023-02-13	5.5100	5.5100	5.3500	5.3500	-2.727%	1,833	+142.897%
2023-02-10	5.6500	5.6500	5.5000	5.5000	+1.686%	913	+136.273%
2023-02-09	5.6500	5.6500	5.4088	5.4088	-1.479%	939	+140.257%
2023-02-02	5.4900	5.4900	5.4900	5.4900	-2.832%	276	+136.703%
2023-01-31	5.4400	5.6500	5.4400	5.6500	+3.860%	9,684	+130.000%
2023-01-30	5.3000	5.4400	5.2500	5.4400	+2.642%	1,175	+138.879%
2023-01-27	5.2999	5.3000	5.2900	5.3000	-0.075%	2,131	+145.189%
2023-01-25	5.3040	5.3040	5.3040	5.3040	+0.075%	212	+145.004%
2023-01-24	5.4500	5.4500	5.3000	5.3000	-2.574%	4,518	+145.189%
2023-01-23	5.4500	5.4500	5.3000	5.4400	+3.030%	5,686	+138.879%
2023-01-20	5.3000	5.3000	5.2796	5.2800	+2.524%	3,710	+146.117%
2023-01-17	5.2244	5.2244	5.1500	5.1500	-1.905%	517	+152.330%
2023-01-13	5.2000	5.2500	5.1000	5.2500	+3.143%	7,524	+147.524%
2023-01-12	5.1372	5.2000	5.0600	5.0900	-3.598%	4,269	+155.305%
2023-01-11	5.1100	5.2900	5.1100	5.2800	+3.733%	1,442	+146.117%
2023-01-10	5.2000	5.2000	5.0900	5.0900	-1.737%	424	+155.305%
2023-01-06	5.1800	5.1800	5.1800	5.1800	+0.955%	290	+150.869%
2023-01-05	5.1301	5.1500	5.1300	5.1310	+0.608%	1,541	+153.264%
2023-01-04	5.1500	5.1500	5.1000	5.1000	+0.493%	2,235	+154.804%
2023-01-03	5.0055	5.1014	5.0055	5.0750	+0.495%	4,717	+156.059%
2022-12-30	5.0399	5.0500	5.0000	5.0500	+0.298%	6,040	+157.327%
2022-12-29	5.0425	5.0500	5.0350	5.0350	+2.080%	1,075	+158.093%
2022-12-28	4.9600	4.9600	4.9300	4.9324	+0.659%	3,678	+163.462%
2022-12-23	4.9100	5.0100	4.9000	4.9001	+0.002%	11,176	+165.199%
2022-12-22	5.0000	5.0000	4.9000	4.9000	-2.000%	2,203	+165.204%
2022-12-21	5.1300	5.1500	5.0000	5.0000	0.000%	1,736	+159.900%
2022-12-20	5.0000	5.0900	5.0000	5.0000	-1.961%	4,647	+159.900%
2022-12-19	5.0000	5.1000	5.0000	5.1000	-0.971%	990	+154.804%
2022-12-16	5.1500	5.1500	5.1500	5.1500	0.000%	260	+152.330%
2022-12-15	5.1573	5.1600	5.1500	5.1500	-1.905%	7,286	+152.330%
2022-12-14	5.2140	5.2500	5.1830	5.2500	+1.942%	2,285	+147.524%
2022-12-13	5.1850	5.2500	4.9800	5.1500	0.000%	25,988	+152.330%
2022-12-12	5.1500	5.1500	5.1500	5.1500	-1.764%	263	+152.330%
2022-12-09	5.2000	5.2500	5.2000	5.2425	+0.624%	902	+147.878%
2022-12-07	5.1200	5.2100	5.1200	5.2100	0.000%	1,421	+149.424%
2022-12-05	5.3329	5.3999	5.2100	5.2100	-2.617%	2,167	+149.424%
2022-12-02	5.2700	5.3500	5.1500	5.3500	+2.885%	6,880	+142.897%
2022-12-01	5.1100	5.3500	5.1099	5.2000	+2.767%	9,559	+149.904%
2022-11-30	5.0400	5.0900	5.0300	5.0600	+0.570%	7,130	+156.818%
2022-11-29	5.0201	5.0313	4.9800	5.0313	-1.732%	6,404	+158.283%
2022-11-28	5.2500	5.2500	5.1200	5.1200	-1.727%	4,576	+153.809%
2022-11-22	5.2500	5.2500	5.2100	5.2100	-4.258%	1,937	+149.424%
2022-11-15	5.4417	5.4417	5.4417	5.4417	+1.714%	198	+138.804%
2022-11-14	5.3500	5.3500	5.3500	5.3500	-1.511%	333	+142.897%
2022-11-10	5.4321	5.4321	5.4321	5.4321	-1.948%	357	+139.226%
2022-11-09	5.5200	5.5400	5.5200	5.5400	+2.214%	252	+134.567%
2022-11-08	5.3999	5.4200	5.3999	5.4200	+3.238%	2,014	+139.760%
2022-11-04	5.2500	5.2500	5.2500	5.2500	-0.943%	353	+147.524%
2022-11-03	5.3000	5.3000	5.3000	5.3000	+0.189%	485	+145.189%
2022-10-31	5.3000	5.3000	5.2900	5.2900	-1.121%	497	+145.652%
2022-10-28	5.6000	5.6000	5.3500	5.3500	0.000%	1,369	+142.897%
2022-10-27	5.3400	5.3500	5.3400	5.3500	-2.372%	1,874	+142.897%
2022-10-26	5.3667	5.5300	5.3667	5.4800	+2.239%	1,085	+137.135%
2022-10-25	5.5150	5.5150	5.3500	5.3600	-1.289%	4,013	+142.444%
2022-10-19	5.4000	5.6000	5.4000	5.4300	-4.904%	3,569	+139.319%
2022-10-11	5.7200	5.7200	5.7100	5.7100	+6.729%	569	+127.583%
2022-10-10	5.5000	5.5500	5.3500	5.3500	+0.225%	5,038	+142.897%
2022-10-07	5.6000	5.6000	5.3380	5.3380	+1.481%	436	+143.443%
2022-10-06	5.2601	5.2601	5.2601	5.2601	-2.310%	827	+147.049%
2022-10-04	5.2400	5.3845	5.2000	5.3845	+0.833%	1,083	+141.341%
2022-10-03	5.3000	5.3700	5.1800	5.3400	+0.188%	4,548	+143.352%
2022-09-30	5.3500	5.3800	5.3300	5.3300	-0.374%	2,059	+143.809%
2022-09-28	5.3900	5.4234	5.3100	5.3500	0.000%	2,713	+142.897%
2022-09-27	5.4400	5.4500	5.3500	5.3500	-0.372%	4,989	+142.897%
2022-09-26	5.5000	5.5000	5.3700	5.3700	-0.002%	670	+141.993%
2022-09-23	5.3500	5.6000	5.3500	5.3701	-0.369%	3,959	+141.988%
2022-09-19	5.4200	5.4200	5.3500	5.3900	-4.938%	2,996	+141.095%
2022-09-16	5.4100	5.6700	5.4000	5.6700	+5.000%	1,121	+129.189%
2022-09-15	5.4000	5.4000	5.4000	5.4000	-0.185%	1,016	+140.648%
2022-09-14	5.4100	5.4100	5.4100	5.4100	-0.368%	621	+140.203%
2022-09-13	5.6500	5.6500	5.4300	5.4300	-1.273%	866	+139.319%
2022-09-12	5.5500	5.5500	5.5000	5.5000	+1.289%	1,207	+136.273%
2022-09-09	5.4300	5.4300	5.4300	5.4300	+1.304%	175	+139.319%
2022-09-08	5.3601	5.3601	5.3601	5.3601	-1.650%	247	+142.440%
2022-09-02	5.9500	5.9500	5.4500	5.4500	-8.863%	1,237	+138.440%
2022-09-01	5.6000	6.0000	5.4150	5.9800	+5.841%	12,516	+117.308%
2022-08-31	5.5500	5.6500	5.2500	5.6500	+1.802%	6,815	+130.000%
2022-08-29	5.6500	5.6500	5.5500	5.5500	0.000%	710	+134.144%
2022-08-26	5.7000	5.7000	5.5000	5.5500	-3.478%	1,187	+134.144%
2022-08-25	5.7100	5.9000	5.7000	5.7500	+0.498%	1,237	+126.000%
2022-08-24	5.6275	5.7500	5.5700	5.7215	+1.627%	4,602	+127.126%
2022-08-23	5.3800	5.6299	5.3200	5.6299	-1.230%	5,226	+130.821%
2022-08-22	5.7188	5.7188	5.7000	5.7000	+0.176%	674	+127.982%
2022-08-19	5.7139	5.7700	5.6900	5.6900	-2.568%	2,831	+128.383%
2022-08-18	5.7500	5.8400	5.7500	5.8400	+0.937%	2,683	+122.517%
2022-08-17	5.8200	5.8400	5.7858	5.7858	+1.505%	5,385	+124.602%
2022-08-16	5.9000	5.9845	5.7000	5.7000	-3.553%	4,761	+127.982%
2022-08-15	5.7000	5.9200	5.7000	5.9100	-4.523%	1,062	+119.882%
2022-08-12	5.8800	6.1900	5.8800	6.1900	+5.274%	4,613	+109.935%
2022-08-11	5.5000	5.8800	5.5000	5.8799	+2.975%	4,138	+121.007%
2022-08-10	5.5000	5.7100	5.5000	5.7100	+3.818%	3,236	+127.583%
2022-08-03	5.5000	5.5000	5.5000	5.5000	0.000%	385	+136.273%
2022-08-01	5.5000	5.5000	5.5000	5.5000	0.000%	488	+136.273%
2022-07-29	5.4600	5.5000	5.4600	5.5000	+5.769%	949	+136.273%
2022-07-28	5.2000	5.2000	5.2000	5.2000	+1.167%	594	+149.904%
2022-07-27	5.1400	5.1400	5.1400	5.1400	-2.095%	529	+152.821%
2022-07-22	5.2500	5.2500	5.2500	5.2500	-0.380%	397	+147.524%
2022-07-21	5.4500	5.4500	5.2700	5.2700	-4.529%	680	+146.584%
2022-07-20	5.5497	5.5500	5.5000	5.5200	+0.364%	1,577	+135.417%
2022-07-19	5.5000	5.5000	5.5000	5.5000	0.000%	394	+136.273%
2022-07-18	5.5000	5.5000	5.5000	5.5000	-1.608%	275	+136.273%
2022-07-15	5.5899	5.5899	5.5899	5.5899	+7.292%	211	+132.473%
2022-07-14	5.4300	5.4400	5.2100	5.2100	-6.631%	5,230	+149.424%
2022-07-13	5.5800	5.5800	5.5800	5.5800	+1.455%	270	+132.885%
2022-07-12	5.5000	5.5000	5.5000	5.5000	0.000%	209	+136.273%
2022-07-11	5.5000	5.5000	5.5000	5.5000	-0.002%	540	+136.273%
2022-07-08	5.5915	5.5915	5.5000	5.5001	-2.996%	2,109	+136.268%
2022-07-07	5.5000	5.6800	5.5000	5.6700	+5.000%	3,443	+129.189%
2022-07-06	5.7000	5.7000	5.4000	5.4000	-4.594%	2,111	+140.648%
2022-07-01	5.4300	5.6600	5.4000	5.6600	-2.916%	3,923	+129.594%
2022-06-30	5.3300	5.8300	5.3100	5.8300	+2.281%	6,824	+122.899%
2022-06-29	5.7900	5.8100	5.4100	5.7000	+1.604%	2,960	+127.982%
2022-06-27	5.4941	5.7800	5.4941	5.6100	-2.773%	11,701	+131.640%
2022-06-24	5.7063	5.7800	5.7063	5.7700	+0.874%	7,082	+125.217%
2022-06-23	5.7800	5.9100	5.5800	5.7200	-0.694%	18,750	+127.185%
2022-06-22	5.7800	5.7800	5.7600	5.7600	+1.947%	662	+125.608%
2022-06-21	5.6500	5.6500	5.6500	5.6500	+3.670%	435	+130.000%
2022-06-16	5.2700	5.4800	5.2700	5.4500	+3.416%	788	+138.440%
2022-06-15	5.3400	5.3499	5.2700	5.2700	-5.045%	3,504	+146.584%
2022-06-14	5.5500	5.5500	5.5500	5.5500	+2.736%	268	+134.144%
2022-06-13	5.4022	5.4022	5.4022	5.4022	-2.487%	295	+140.550%
2022-06-10	5.6983	5.6983	5.5300	5.5400	-2.101%	675	+134.567%
2022-06-09	5.7300	5.7600	5.6400	5.6589	-1.413%	7,767	+129.638%
2022-06-08	5.7300	5.7400	5.7300	5.7400	+2.500%	1,169	+126.394%
2022-06-07	5.7300	5.7400	5.6000	5.6000	0.000%	6,223	+132.054%
2022-06-06	5.7500	5.7500	5.6000	5.6000	-2.693%	3,204	+132.054%
2022-06-02	5.7550	5.7550	5.7550	5.7550	+2.402%	163	+125.804%
2022-06-01	5.6200	5.6200	5.6200	5.6200	-0.882%	2,159	+131.228%
2022-05-31	5.5999	5.7000	5.5999	5.6700	-1.903%	4,549	+129.189%
2022-05-27	5.4400	5.7800	5.4400	5.7800	+0.678%	2,228	+124.827%
2022-05-26	5.7411	5.7411	5.7411	5.7411	+4.384%	464	+126.350%
2022-05-25	5.2727	5.7000	5.2500	5.5000	+3.970%	6,365	+136.273%
2022-05-24	5.3500	5.3500	5.2200	5.2900	-1.398%	1,021	+145.652%
2022-05-23	5.4600	5.4600	5.3000	5.3650	-2.455%	1,191	+142.218%
2022-05-20	5.2621	5.5000	5.2621	5.5000	+3.772%	1,429	+136.273%
2022-05-19	5.4750	5.4750	5.3001	5.3001	-2.031%	411	+145.184%
2022-05-18	5.4500	5.4575	5.3400	5.4100	+1.281%	4,525	+140.203%
2022-05-17	5.4778	5.5000	5.3416	5.3416	-2.880%	3,588	+143.279%
2022-05-16	5.5300	5.5300	5.2200	5.5000	-2.655%	2,749	+136.273%
2022-05-13	5.7500	5.7500	5.2100	5.6500	+8.031%	1,631	+130.000%
2022-05-12	5.3045	5.4000	5.2300	5.2300	-1.692%	4,195	+148.470%
2022-05-11	5.3400	5.3900	5.3200	5.3200	-8.276%	785	+144.267%
2022-05-10	5.8500	5.8500	5.6700	5.8000	-0.342%	5,188	+124.052%
2022-05-09	5.8200	5.8200	5.7816	5.8199	-1.691%	1,120	+123.286%
2022-05-06	5.8100	5.9200	5.8100	5.9200	+1.893%	1,620	+119.510%
2022-05-05	5.8100	5.8100	5.8100	5.8100	+0.868%	367	+123.666%
2022-05-04	5.8200	5.9500	5.7600	5.7600	-0.861%	2,018	+125.608%
2022-05-03	5.7774	5.8100	5.7600	5.8100	+1.043%	1,696	+123.666%
2022-05-02	6.0000	6.0000	5.7500	5.7500	-0.862%	1,193	+126.000%
2022-04-29	5.8800	5.8800	5.7600	5.8000	-0.515%	3,905	+124.052%
2022-04-28	5.7700	5.8300	5.7700	5.8300	-0.681%	1,149	+122.899%
2022-04-27	5.8700	5.8700	5.8700	5.8700	-1.675%	236	+121.380%
2022-04-26	5.9300	5.9700	5.9300	5.9700	+1.877%	3,005	+117.672%
2022-04-25	5.9000	5.9300	5.8600	5.8600	-1.180%	1,989	+121.758%
2022-04-22	5.9500	5.9500	5.9300	5.9300	-0.338%	800	+119.140%
2022-04-21	5.9501	5.9501	5.9501	5.9501	-0.815%	924	+118.400%
2022-04-20	5.9813	6.0000	5.9813	5.9990	-0.183%	815	+116.619%
2022-04-19	5.9900	6.0800	5.9900	6.0100	-0.332%	1,578	+116.223%
2022-04-18	5.9500	6.0300	5.9500	6.0300	+1.225%	412	+115.506%
2022-04-14	5.9570	5.9570	5.9570	5.9570	+1.138%	178	+118.147%
2022-04-13	5.8900	5.8900	5.8900	5.8900	-0.338%	530	+120.628%
2022-04-12	5.9200	5.9200	5.9100	5.9100	-2.152%	629	+119.882%
2022-04-11	6.0700	6.0700	6.0400	6.0400	+2.200%	2,243	+115.149%
2022-04-08	5.9200	6.0450	5.9100	5.9100	-0.505%	7,003	+119.882%
2022-04-07	6.1300	6.1300	5.9200	5.9400	-2.677%	752	+118.771%
2022-04-06	5.9602	6.1034	5.8603	6.1034	-2.502%	10,897	+112.914%
2022-04-05	6.2600	6.2600	6.2600	6.2600	-0.792%	532	+107.588%
2022-04-04	5.9396	6.3100	5.9396	6.3100	+6.588%	13,108	+105.943%
2022-04-01	5.9200	5.9200	5.9200	5.9200	-1.527%	283	+119.510%
2022-03-31	6.0600	6.0600	6.0100	6.0118	-0.959%	1,122	+116.158%
2022-03-30	6.4500	6.4800	6.0700	6.0700	-1.475%	2,474	+114.086%
2022-03-29	5.9600	6.3000	5.9600	6.1609	-0.470%	15,513	+110.927%
2022-03-28	6.0000	6.1900	6.0000	6.1900	+2.399%	4,187	+109.935%
2022-03-25	6.0450	6.0450	6.0450	6.0450	-1.387%	192	+114.971%
2022-03-18	6.0070	6.1300	5.9200	6.1300	-0.648%	11,337	+111.990%
2022-03-17	5.9900	6.1800	5.8600	6.1700	+2.492%	6,170	+110.616%
2022-03-16	6.1350	6.2500	6.0200	6.0200	+0.166%	7,342	+115.864%
2022-03-15	6.0400	6.0400	6.0100	6.0100	-0.166%	381	+116.223%
2022-03-14	6.0200	6.0200	6.0200	6.0200	-2.903%	378	+115.864%

.dark-mode .d8Dpmb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8Dpmb{ color: #333333; background-color: white; border: 2px solid #333333; }PFINP&F Industriesstock NASDAQ

PFIN
P&F Industries
stock NASDAQ