Closing price on 2/1/2024
|
|
Open |
8.80 |
High |
8.80 |
Low |
8.70 |
Volume |
13,900 |
Split-adjusted Price |
8.01 |
|
|
PVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
8.01
|
13,900
|
|
1/31/2024
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.01
|
4,100
|
|
1/30/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
8.19
|
18,100
|
|
1/29/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
8.10
|
10,100
|
|
1/26/2024
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
8.10
|
8,700
|
|
1/25/2024
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
8.01
|
3,700
|
|
1/24/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.81
|
8.10
|
11,200
|
|
1/23/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.87
|
8.19
|
50,100
|
|
1/22/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.97
|
8.19
|
32,300
|
|
1/19/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
8.19
|
3,600
|
|
1/18/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
8.19
|
12,300
|
|
1/17/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.10
|
14,700
|
|
1/16/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.86
|
8.19
|
5,600
|
|
1/15/2024
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.10
|
3,000
|
|
1/12/2024
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
8.19
|
18,400
|
|
1/11/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.28
|
1,800
|
|
1/10/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
8.28
|
60,800
|
|
1/9/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
8.19
|
30,100
|
|
1/8/2024
|
-0.10 / -1.10%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.17
|
8.19
|
52,700
|
|
1/5/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
8.28
|
35,000
|
|
1/4/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
8.28
|
56,300
|
|
1/3/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
8.19
|
26,300
|
|
1/2/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
8.19
|
7,600
|
|
12/29/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
8.19
|
41,800
|
|
12/28/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
8.19
|
80,600
|
|
12/27/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.94
|
8.19
|
7,400
|
|
12/26/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
8.19
|
25,400
|
|
12/25/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
8.10
|
5,500
|
|
12/22/2023
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
8.01
|
17,700
|
|
12/21/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
8.19
|
1,700
|
|
|