|
Closing price on 11/6/2023
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
7,400 |
| Split-adjusted Price |
8.37 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.12
|
8.37
|
7,400
|
|
|
11/3/2023
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.22
|
8.46
|
12,800
|
|
|
11/2/2023
|
+0.60 / +6.98%
|
9.00
|
9.40
|
8.90
|
9.20
|
9.16
|
8.37
|
71,000
|
|
|
11/1/2023
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.57
|
7.83
|
31,300
|
|
|
10/31/2023
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.74
|
7.83
|
45,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
8.10
|
17,300
|
|
|
10/27/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.96
|
8.10
|
53,300
|
|
|
10/26/2023
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.60
|
8.80
|
8.89
|
8.01
|
125,300
|
|
|
10/25/2023
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.48
|
8.56
|
29,600
|
|
|
10/24/2023
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.49
|
8.83
|
47,500
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
8.65
|
5,500
|
|
|
10/20/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.35
|
8.65
|
35,000
|
|
|
10/19/2023
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.42
|
8.65
|
46,600
|
|
|
10/18/2023
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.56
|
8.56
|
116,900
|
|
|
10/17/2023
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.88
|
8.83
|
79,000
|
|
|
10/16/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.01
|
9.10
|
48,100
|
|
|
10/13/2023
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.96
|
9.10
|
82,600
|
|
|
10/12/2023
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.93
|
9.01
|
44,800
|
|
|
10/11/2023
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.09
|
9.10
|
83,800
|
|
|
10/10/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.96
|
9.01
|
41,800
|
|
|
10/9/2023
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.10
|
90,100
|
|
|
10/6/2023
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.90
|
8.92
|
96,600
|
|
|
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
|
|
|