P&F Industries, Inc. (PFIN) NASDAQ

13.00

-0.005(-0.04%)

Updated at December 20, 2023 03:50PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2023	13	13	13	13	13	0
December 28, 2023	13	13	13	13	13	0
December 27, 2023	13	13	13	13	13	0
December 26, 2023	13	13	13	13	13	0
December 22, 2023	13	13	13	13	13	0
December 21, 2023	13	13	13	13	13	0
December 20, 2023	13	13	13	13	13	4,082
December 19, 2023	12.98	13	13	13	12.98	30,199
December 18, 2023	13	12.99	12.99	13	12.99	462
December 15, 2023	12.98	12.98	12.98	12.99	12.98	26,005
December 14, 2023	12.96	12.98	12.98	13	12.96	88,655
December 13, 2023	12.95	12.95	12.95	12.96	12.95	4,832
December 12, 2023	12.91	12.96	12.96	12.97	12.91	17,352
December 11, 2023	12.92	12.96	12.96	12.96	12.92	5,501
December 08, 2023	12.93	12.92	12.92	12.94	12.92	5,771
December 07, 2023	12.91	12.92	12.92	12.93	12.91	9,623
December 06, 2023	12.92	12.92	12.92	12.93	12.92	986
December 05, 2023	12.92	12.92	12.92	12.93	12.92	6,572
December 04, 2023	12.91	12.91	12.91	12.95	12.91	5,087
December 01, 2023	12.91	12.91	12.91	12.95	12.91	18,526
November 30, 2023	12.93	12.9	12.9	12.93	12.89	2,899
November 29, 2023	12.89	12.89	12.89	12.9	12.89	13,026
November 28, 2023	12.9	12.91	12.91	12.94	12.9	9,360
November 27, 2023	12.89	12.89	12.89	12.9	12.89	11,728
November 24, 2023	12.9	12.9	12.9	12.9	12.9	1,594
November 22, 2023	12.9	12.9	12.9	12.9	12.89	1,429
November 21, 2023	12.9	12.9	12.9	12.92	12.9	3,223
November 20, 2023	12.89	12.9	12.9	12.9	12.89	1,278
November 17, 2023	12.89	12.9	12.85	12.9	12.89	11,470
November 16, 2023	12.88	12.88	12.83	12.88	12.88	507
November 15, 2023	12.87	12.87	12.82	12.87	12.85	2,389
November 14, 2023	12.87	12.86	12.81	12.87	12.84	5,622
November 13, 2023	12.86	12.86	12.81	12.87	12.83	11,100
November 10, 2023	12.87	12.83	12.78	12.87	12.83	10,000
November 09, 2023	12.81	12.84	12.79	12.87	12.81	900
November 08, 2023	12.93	12.81	12.76	12.93	12.81	39,300
November 07, 2023	12.84	12.84	12.79	12.85	12.8	14,200
November 06, 2023	12.75	12.8	12.75	12.86	12.75	34,800
November 03, 2023	12.71	12.77	12.72	12.79	12.7	13,100
November 02, 2023	12.75	12.76	12.71	12.78	12.74	14,900
November 01, 2023	12.77	12.74	12.69	12.79	12.73	6,700
October 31, 2023	12.7	12.74	12.69	12.78	12.7	25,900
October 30, 2023	12.61	12.73	12.68	12.73	12.61	57,200
October 27, 2023	12.73	12.72	12.67	12.79	12.72	16,000
October 26, 2023	12.78	12.75	12.7	12.79	12.75	2,500
October 25, 2023	12.8	12.72	12.67	12.8	12.72	21,600
October 24, 2023	12.72	12.8	12.75	12.8	12.72	17,300
October 23, 2023	12.72	12.72	12.67	12.76	12.72	13,000
October 20, 2023	12.71	12.73	12.68	12.74	12.71	11,100
October 19, 2023	12.71	12.71	12.66	12.73	12.7	18,700
October 18, 2023	12.7	12.69	12.64	12.71	12.69	24,800
October 17, 2023	12.73	12.71	12.66	12.73	12.71	23,000
October 16, 2023	12.64	12.71	12.66	12.73	12.64	50,600
October 13, 2023	12.58	12.65	12.6	12.66	12.51	360,800
October 12, 2023	6.6	6.6	6.57	6.6	6.6	0
October 11, 2023	6.6	6.6	6.57	6.6	6.6	0
October 10, 2023	6.6	6.6	6.57	6.6	6.6	200
October 09, 2023	6.6	6.6	6.57	6.6	6.6	100
October 06, 2023	6.99	6.6	6.57	6.99	6.6	1,700
October 05, 2023	6.85	6.98	6.95	6.98	6.85	2,400