|
Closing price on 1/3/2025
|
|
| Open |
7.50 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
62,000 |
| Split-adjusted Price |
7.70 |
There is no data on 1/6/2025. Display data on 1/3/2025 instead.
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.54
|
7.70
|
62,000
|
|
|
1/2/2025
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.48
|
7.50
|
63,400
|
|
|
12/31/2024
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.63
|
7.70
|
70,200
|
|
|
12/30/2024
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.60
|
7.90
|
7.76
|
7.90
|
21,600
|
|
|
12/27/2024
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.90
|
8.10
|
7.99
|
8.10
|
42,900
|
|
|
12/26/2024
|
+0.20 / +2.50%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.03
|
8.20
|
149,200
|
|
|
12/25/2024
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
164,800
|
|
|
12/24/2024
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.57
|
7.80
|
264,100
|
|
|
12/23/2024
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.46
|
7.60
|
99,100
|
|
|
12/20/2024
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.20
|
7.30
|
39,300
|
|
|
12/19/2024
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.22
|
7.20
|
131,800
|
|
|
12/18/2024
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.26
|
7.30
|
132,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.05
|
7.20
|
42,800
|
|
|
12/16/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.06
|
7.20
|
55,500
|
|
|
12/13/2024
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
110,400
|
|
|
12/12/2024
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.02
|
7.30
|
285,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
37,300
|
|
|
12/10/2024
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
86,200
|
|
|
12/9/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
86,000
|
|
|
12/6/2024
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
6.70
|
74,200
|
|
|
12/5/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
37,800
|
|
|
12/4/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.57
|
6.60
|
27,700
|
|
|
12/3/2024
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
7,000
|
|
|
12/2/2024
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.59
|
6.70
|
63,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.66
|
6.80
|
40,700
|
|
|
11/28/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
13,500
|
|
|
11/27/2024
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.63
|
6.70
|
24,100
|
|
|
11/26/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
6.80
|
31,300
|
|
|
11/25/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
28,100
|
|
|
11/22/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.61
|
6.70
|
89,300
|
|
|