|
Closing price on 8/10/2023
|
|
| Open |
10.50 |
| High |
11.30 |
| Low |
10.40 |
| Volume |
997,700 |
| Split-adjusted Price |
9.92 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
+0.60 / +5.83%
|
10.50
|
11.30
|
10.40
|
10.90
|
11.02
|
9.92
|
997,700
|
|
|
8/9/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.32
|
9.37
|
179,600
|
|
|
8/8/2023
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.26
|
9.37
|
618,500
|
|
|
8/7/2023
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.18
|
9.19
|
251,000
|
|
|
8/4/2023
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.93
|
9.10
|
62,200
|
|
|
8/3/2023
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.94
|
9.01
|
225,900
|
|
|
8/2/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.19
|
107,600
|
|
|
8/1/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.01
|
9.10
|
206,000
|
|
|
7/31/2023
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.12
|
9.19
|
170,200
|
|
|
7/28/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.19
|
9.37
|
240,400
|
|
|
7/27/2023
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.11
|
9.28
|
181,400
|
|
|
7/26/2023
|
-0.10 / -0.98%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.17
|
9.19
|
183,000
|
|
|
7/25/2023
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.19
|
9.28
|
152,800
|
|
|
7/24/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.22
|
9.37
|
491,800
|
|
|
7/21/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.47
|
9.56
|
288,200
|
|
|
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
|
|
|