|
Closing price on 10/17/2022
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
136,800 |
| Split-adjusted Price |
8.04 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.97
|
8.04
|
136,800
|
|
|
10/14/2022
|
-0.10 / -1.10%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.10
|
7.95
|
417,700
|
|
|
10/13/2022
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.15
|
8.04
|
141,300
|
|
|
10/12/2022
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.27
|
8.30
|
79,800
|
|
|
10/11/2022
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.20
|
9.38
|
8.12
|
146,800
|
|
|
10/10/2022
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.06
|
8.12
|
201,100
|
|
|
10/7/2022
|
-0.20 / -2.17%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.11
|
7.95
|
204,800
|
|
|
10/6/2022
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.10
|
9.20
|
9.44
|
8.12
|
209,200
|
|
|
10/5/2022
|
+0.30 / +3.26%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.60
|
8.39
|
100,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.36
|
8.12
|
252,200
|
|
|
10/3/2022
|
-0.90 / -8.91%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.73
|
8.12
|
252,000
|
|
|
9/30/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.60
|
10.10
|
9.88
|
8.92
|
380,200
|
|
|
9/29/2022
|
-0.50 / -4.76%
|
10.50
|
10.80
|
10.00
|
10.00
|
10.25
|
8.83
|
201,900
|
|
|
9/28/2022
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.00
|
10.50
|
10.55
|
9.27
|
352,200
|
|
|
9/27/2022
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.88
|
9.63
|
178,900
|
|
|
9/26/2022
|
-0.10 / -0.92%
|
10.90
|
11.30
|
10.50
|
10.80
|
10.77
|
9.54
|
397,700
|
|
|
9/23/2022
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.94
|
9.63
|
226,500
|
|
|
9/22/2022
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.57
|
9.45
|
141,700
|
|
|
9/21/2022
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.55
|
9.27
|
107,600
|
|
|
9/20/2022
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.45
|
9.45
|
222,200
|
|
|
9/19/2022
|
-0.70 / -6.31%
|
11.00
|
11.30
|
10.20
|
10.40
|
10.73
|
9.18
|
351,200
|
|
|
9/16/2022
|
-0.60 / -5.13%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.31
|
9.80
|
240,000
|
|
|
9/15/2022
|
+0.30 / +2.63%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.76
|
10.33
|
325,000
|
|
|
9/14/2022
|
-0.10 / -0.87%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.28
|
10.07
|
280,500
|
|
|
9/13/2022
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.30
|
10.16
|
224,800
|
|
|
9/12/2022
|
+0.20 / +1.82%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.46
|
9.89
|
217,000
|
|
|
9/9/2022
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.90
|
9.71
|
209,000
|
|
|
9/8/2022
|
-0.20 / -1.83%
|
10.50
|
11.30
|
10.50
|
10.70
|
10.83
|
9.45
|
289,600
|
|
|
9/7/2022
|
-1.20 / -9.92%
|
12.10
|
12.10
|
10.90
|
10.90
|
11.53
|
9.63
|
800,900
|
|
|
9/6/2022
|
+0.40 / +3.42%
|
11.90
|
12.20
|
11.80
|
12.10
|
12.01
|
10.69
|
565,900
|
|
|