|
Closing price on 10/9/2018
|
|
| Open |
2.42 |
| High |
2.59 |
| Low |
2.42 |
| Volume |
12,170 |
| Split-adjusted Price |
2.58 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
-0.02 / -0.77%
|
2.42
|
2.59
|
2.42
|
2.58
|
2.47
|
2.58
|
12,170
|
|
|
10/8/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.33
|
2.60
|
2.40
|
2.60
|
62,990
|
|
|
10/5/2018
|
0.00 / 0.00%
|
2.55
|
2.55
|
2.33
|
2.50
|
2.38
|
2.50
|
39,940
|
|
|
10/4/2018
|
-0.15 / -5.66%
|
2.50
|
2.64
|
2.47
|
2.50
|
2.48
|
2.50
|
33,820
|
|
|
10/3/2018
|
+0.15 / +6.00%
|
2.35
|
2.67
|
2.33
|
2.65
|
2.40
|
2.65
|
50,430
|
|
|
10/2/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.42
|
2.50
|
2.55
|
2.50
|
7,460
|
|
|
10/1/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.42
|
2.60
|
2.45
|
2.60
|
41,300
|
|
|
9/28/2018
|
+0.13 / +5.26%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
44,280
|
|
|
9/27/2018
|
+0.16 / +6.93%
|
2.40
|
2.47
|
2.30
|
2.47
|
2.44
|
2.47
|
85,340
|
|
|
9/26/2018
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.01
|
2.31
|
2.23
|
2.31
|
81,340
|
|
|
9/25/2018
|
+0.06 / +2.86%
|
2.16
|
2.20
|
2.00
|
2.16
|
2.13
|
2.16
|
37,030
|
|
|
9/24/2018
|
+0.08 / +3.96%
|
2.02
|
2.10
|
1.98
|
2.10
|
2.03
|
2.10
|
47,250
|
|
|
9/21/2018
|
+0.12 / +6.32%
|
1.95
|
2.02
|
1.93
|
2.02
|
2.01
|
2.02
|
32,360
|
|
|
9/20/2018
|
-0.03 / -1.55%
|
1.95
|
2.01
|
1.90
|
1.90
|
1.98
|
1.90
|
36,450
|
|
|
9/19/2018
|
+0.03 / +1.58%
|
1.90
|
1.95
|
1.82
|
1.93
|
1.84
|
1.93
|
8,700
|
|
|
9/18/2018
|
+0.03 / +1.60%
|
1.85
|
1.90
|
1.81
|
1.90
|
1.82
|
1.90
|
10,430
|
|
|
9/17/2018
|
-0.05 / -2.60%
|
1.90
|
1.90
|
1.87
|
1.87
|
1.89
|
1.87
|
19,910
|
|
|
9/14/2018
|
+0.02 / +1.05%
|
1.81
|
1.92
|
1.81
|
1.92
|
1.87
|
1.92
|
3,630
|
|
|
9/13/2018
|
-0.07 / -3.55%
|
1.85
|
2.05
|
1.85
|
1.90
|
1.98
|
1.90
|
42,430
|
|
|
9/12/2018
|
+0.07 / +3.68%
|
1.90
|
2.00
|
1.90
|
1.97
|
1.94
|
1.97
|
31,400
|
|
|
9/11/2018
|
-0.01 / -0.52%
|
2.04
|
2.04
|
1.90
|
1.90
|
1.99
|
1.90
|
22,600
|
|
|
9/10/2018
|
+0.11 / +6.11%
|
1.80
|
1.91
|
1.80
|
1.91
|
1.89
|
1.91
|
46,500
|
|
|
9/7/2018
|
-0.07 / -3.74%
|
1.79
|
1.85
|
1.79
|
1.80
|
1.81
|
1.80
|
1,230
|
|
|
9/6/2018
|
-0.01 / -0.53%
|
1.88
|
1.88
|
1.80
|
1.87
|
1.86
|
1.87
|
6,840
|
|
|
9/5/2018
|
+0.08 / +4.44%
|
1.79
|
1.88
|
1.79
|
1.88
|
1.84
|
1.88
|
440
|
|
|
9/4/2018
|
-0.10 / -5.26%
|
1.80
|
1.89
|
1.80
|
1.80
|
1.82
|
1.80
|
1,020
|
|
|
8/31/2018
|
0.00 / 0.00%
|
1.85
|
1.90
|
1.85
|
1.90
|
1.88
|
1.90
|
360
|
|
|
8/30/2018
|
+0.05 / +2.70%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
50
|
|
|
8/29/2018
|
+0.05 / +2.78%
|
1.80
|
1.85
|
1.80
|
1.85
|
1.82
|
1.85
|
550
|
|
|
8/28/2018
|
-0.10 / -5.26%
|
1.85
|
1.85
|
1.80
|
1.80
|
1.83
|
1.80
|
6,160
|
|
|