|
Closing price on 12/4/2024
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
27,700 |
| Split-adjusted Price |
6.60 |
There is no data on 12/5/2024. Display data on 12/4/2024 instead.
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
10,400
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.61
|
6.70
|
44,800
|
|
|
11/19/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.75
|
6.70
|
72,400
|
|
|
11/18/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
6.70
|
27,500
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.58
|
6.70
|
24,000
|
|
|
11/14/2024
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.64
|
6.70
|
15,000
|
|
|
11/13/2024
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.61
|
6.60
|
79,000
|
|
|
11/12/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
20,600
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.71
|
6.70
|
34,800
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
10,900
|
|
|
11/7/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
6.70
|
18,000
|
|
|
11/6/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.76
|
6.80
|
40,800
|
|
|
11/5/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
45,100
|
|
|
11/4/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.66
|
6.70
|
30,000
|
|
|
11/1/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.73
|
6.80
|
46,700
|
|
|
10/31/2024
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
6.80
|
26,200
|
|
|
10/30/2024
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.73
|
6.90
|
39,800
|
|
|
10/29/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.76
|
6.80
|
29,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
7,400
|
|
|
10/25/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
16,200
|
|
|
10/24/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
92,800
|
|
|