|
Closing price on 7/20/2023
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
174,200 |
| Split-adjusted Price |
9.47 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.35
|
9.47
|
174,200
|
|
|
7/19/2023
|
+0.20 / +1.96%
|
10.30
|
10.70
|
10.20
|
10.40
|
10.42
|
9.47
|
503,800
|
|
|
7/18/2023
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.10
|
10.20
|
10.29
|
9.28
|
167,100
|
|
|
7/17/2023
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.27
|
9.37
|
375,200
|
|
|
7/14/2023
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.19
|
9.28
|
293,500
|
|
|
7/13/2023
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.14
|
9.19
|
256,300
|
|
|
7/12/2023
|
-0.10 / -0.99%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.13
|
9.10
|
162,800
|
|
|
7/11/2023
|
-0.30 / -2.88%
|
10.40
|
10.70
|
10.10
|
10.10
|
10.44
|
9.19
|
250,100
|
|
|
7/10/2023
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.29
|
9.47
|
351,300
|
|
|
7/7/2023
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.05
|
9.19
|
109,900
|
|
|
7/6/2023
|
-0.40 / -3.88%
|
10.20
|
10.40
|
9.80
|
9.90
|
10.03
|
9.01
|
168,900
|
|
|
7/5/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.23
|
9.37
|
275,700
|
|
|
7/4/2023
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.06
|
9.28
|
286,400
|
|
|
7/3/2023
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.76
|
8.92
|
174,800
|
|
|
6/30/2023
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.30
|
9.70
|
9.73
|
8.83
|
237,900
|
|
|
6/29/2023
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.25
|
9.10
|
267,500
|
|
|
6/28/2023
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.31
|
9.28
|
141,800
|
|
|
6/27/2023
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.45
|
9.47
|
302,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.70
|
10.20
|
9.99
|
9.28
|
314,600
|
|
|
6/23/2023
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.38
|
9.28
|
363,600
|
|
|
6/22/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.49
|
9.56
|
414,300
|
|
|
6/21/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.62
|
9.74
|
451,100
|
|
|
6/20/2023
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.50
|
10.70
|
10.32
|
9.74
|
853,400
|
|
|
6/19/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.70
|
9.80
|
9.95
|
8.92
|
541,000
|
|
|
6/16/2023
|
-0.10 / -0.98%
|
10.80
|
11.20
|
9.90
|
10.10
|
10.66
|
8.92
|
796,000
|
|
|
6/15/2023
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.10
|
10.20
|
9.94
|
9.01
|
760,900
|
|
|
6/14/2023
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.29
|
8.21
|
475,800
|
|
|
6/13/2023
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
8.04
|
155,000
|
|
|
6/12/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.97
|
7.95
|
63,700
|
|
|
6/9/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.89
|
7.95
|
133,800
|
|
|