|
Closing price on 10/5/2023
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
149,600 |
| Split-adjusted Price |
8.74 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.10 / -1.03%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.74
|
8.74
|
149,600
|
|
|
10/4/2023
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.52
|
8.83
|
65,800
|
|
|
10/3/2023
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.51
|
8.56
|
117,500
|
|
|
10/2/2023
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.83
|
36,900
|
|
|
9/29/2023
|
-0.10 / -1.03%
|
9.90
|
10.00
|
9.50
|
9.60
|
9.63
|
8.74
|
63,900
|
|
|
9/28/2023
|
+0.20 / +2.11%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.64
|
8.83
|
47,000
|
|
|
9/27/2023
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.44
|
8.65
|
72,300
|
|
|
9/26/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.55
|
8.56
|
234,900
|
|
|
9/25/2023
|
-0.70 / -6.93%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.76
|
8.56
|
210,500
|
|
|
9/22/2023
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.05
|
9.19
|
290,200
|
|
|
9/21/2023
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.25
|
9.28
|
256,800
|
|
|
9/20/2023
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.38
|
9.37
|
178,900
|
|
|
9/19/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.40
|
9.56
|
296,800
|
|
|
9/18/2023
|
-0.40 / -3.70%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.64
|
9.47
|
330,100
|
|
|
9/15/2023
|
+0.50 / +4.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.75
|
9.83
|
623,600
|
|
|
9/14/2023
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.28
|
9.37
|
140,700
|
|
|
9/13/2023
|
+0.20 / +2.00%
|
10.20
|
10.50
|
10.10
|
10.20
|
10.32
|
9.28
|
275,300
|
|
|
9/12/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.09
|
9.10
|
74,000
|
|
|
9/11/2023
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
9.10
|
199,300
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
9.28
|
173,700
|
|
|
9/7/2023
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
9.28
|
184,200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.28
|
9.37
|
122,700
|
|
|
9/5/2023
|
+0.30 / +3.00%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.26
|
9.37
|
162,800
|
|
|
8/31/2023
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.93
|
9.10
|
121,700
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.84
|
8.92
|
76,900
|
|
|
8/29/2023
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.85
|
8.92
|
134,100
|
|
|
8/28/2023
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.85
|
9.01
|
104,800
|
|
|
8/25/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.82
|
8.92
|
86,000
|
|
|
8/24/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
8.92
|
137,400
|
|
|
8/23/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.74
|
8.92
|
78,000
|
|
|