|
Closing price on 5/24/2022
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
211,600 |
| Split-adjusted Price |
8.88 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.00
|
10.30
|
10.32
|
8.88
|
211,600
|
|
|
5/23/2022
|
-0.10 / -0.94%
|
10.70
|
10.90
|
10.30
|
10.50
|
10.65
|
9.05
|
215,300
|
|
|
5/20/2022
|
+0.30 / +2.91%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.47
|
9.13
|
222,700
|
|
|
5/19/2022
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.60
|
10.30
|
10.08
|
8.88
|
470,100
|
|
|
5/18/2022
|
-0.20 / -1.96%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.21
|
8.62
|
243,400
|
|
|
5/17/2022
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.86
|
8.79
|
177,600
|
|
|
5/16/2022
|
+0.60 / +6.90%
|
8.70
|
9.50
|
8.30
|
9.30
|
9.23
|
8.01
|
406,000
|
|
|
5/13/2022
|
-0.90 / -9.38%
|
9.60
|
9.90
|
8.70
|
8.70
|
9.34
|
7.50
|
640,600
|
|
|
5/12/2022
|
-0.90 / -8.57%
|
10.20
|
11.20
|
9.50
|
9.60
|
9.96
|
8.27
|
729,200
|
|
|
5/11/2022
|
-0.50 / -4.55%
|
11.10
|
11.40
|
10.50
|
10.50
|
10.99
|
9.05
|
138,200
|
|
|
5/10/2022
|
+0.40 / +3.77%
|
10.00
|
11.20
|
9.70
|
11.00
|
10.49
|
9.48
|
215,300
|
|
|
5/9/2022
|
-1.10 / -9.40%
|
11.70
|
11.70
|
10.60
|
10.60
|
10.85
|
9.13
|
444,400
|
|
|
5/6/2022
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.86
|
10.08
|
287,100
|
|
|
5/5/2022
|
-0.20 / -1.61%
|
12.70
|
12.90
|
12.10
|
12.20
|
12.47
|
10.51
|
353,100
|
|
|
5/4/2022
|
+0.30 / +2.48%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.50
|
10.69
|
397,600
|
|
|
4/29/2022
|
+0.20 / +1.68%
|
11.60
|
12.30
|
11.60
|
12.10
|
12.07
|
10.43
|
239,800
|
|
|
4/28/2022
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.80
|
11.90
|
12.07
|
10.25
|
298,300
|
|
|
4/27/2022
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.60
|
12.30
|
12.07
|
10.60
|
244,300
|
|
|
4/26/2022
|
+1.00 / +9.17%
|
10.00
|
11.90
|
9.90
|
11.90
|
10.65
|
10.25
|
456,400
|
|
|
4/25/2022
|
-1.20 / -9.92%
|
12.10
|
12.10
|
10.90
|
10.90
|
11.20
|
9.39
|
826,100
|
|
|
4/22/2022
|
-1.30 / -9.70%
|
12.70
|
13.50
|
12.10
|
12.10
|
12.36
|
10.43
|
1,386,100
|
|
|
4/21/2022
|
-1.40 / -9.46%
|
14.10
|
14.60
|
13.40
|
13.40
|
13.63
|
11.55
|
1,380,600
|
|
|
4/20/2022
|
-1.60 / -9.76%
|
15.80
|
16.00
|
14.80
|
14.80
|
15.49
|
12.75
|
845,300
|
|
|
4/19/2022
|
-0.10 / -0.61%
|
16.50
|
17.60
|
16.20
|
16.40
|
17.00
|
14.13
|
1,071,300
|
|
|
4/18/2022
|
+0.50 / +3.13%
|
16.00
|
17.00
|
15.70
|
16.50
|
16.31
|
14.22
|
825,100
|
|
|
4/15/2022
|
0.00 / 0.00%
|
16.20
|
17.10
|
15.70
|
16.00
|
16.43
|
13.79
|
901,700
|
|
|
4/14/2022
|
+1.40 / +9.59%
|
14.80
|
16.00
|
14.80
|
16.00
|
15.77
|
13.79
|
1,009,700
|
|
|
4/13/2022
|
+0.10 / +0.69%
|
14.30
|
15.30
|
14.10
|
14.60
|
14.56
|
12.58
|
397,400
|
|
|
4/12/2022
|
-0.90 / -5.84%
|
15.50
|
15.80
|
13.90
|
14.50
|
14.83
|
12.49
|
429,100
|
|
|
4/8/2022
|
-0.80 / -4.94%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.61
|
13.27
|
310,800
|
|
|