|
Closing price on 12/11/2023
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
46,200 |
| Split-adjusted Price |
8.28 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
8.28
|
46,200
|
|
|
12/8/2023
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.03
|
8.19
|
48,400
|
|
|
12/7/2023
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.02
|
8.28
|
26,900
|
|
|
12/6/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
8.37
|
48,800
|
|
|
12/5/2023
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
8.37
|
33,600
|
|
|
12/4/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.06
|
8.19
|
27,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.09
|
8.19
|
10,900
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.08
|
8.19
|
86,500
|
|
|
11/29/2023
|
+0.10 / +1.12%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.02
|
8.19
|
18,500
|
|
|
11/28/2023
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.10
|
10,900
|
|
|
11/27/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
8.19
|
2,300
|
|
|
11/24/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.93
|
8.19
|
33,800
|
|
|
11/23/2023
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.08
|
8.19
|
39,100
|
|
|
11/22/2023
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
8.37
|
21,500
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.15
|
8.28
|
29,300
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.07
|
8.28
|
14,900
|
|
|
11/17/2023
|
-0.20 / -2.15%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.13
|
8.28
|
32,100
|
|
|
11/16/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.21
|
8.46
|
32,700
|
|
|
11/15/2023
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
8.46
|
43,400
|
|
|
11/14/2023
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.19
|
8.37
|
23,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.17
|
8.28
|
13,700
|
|
|
11/10/2023
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.15
|
8.28
|
20,900
|
|
|
11/9/2023
|
-0.20 / -2.15%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.24
|
8.28
|
34,500
|
|
|
11/8/2023
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.25
|
8.46
|
32,800
|
|
|
11/7/2023
|
-0.20 / -2.17%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.16
|
8.19
|
56,900
|
|
|
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
|
|
|