|
Closing price on 11/5/2018
|
|
| Open |
1.88 |
| High |
2.00 |
| Low |
1.86 |
| Volume |
19,160 |
| Split-adjusted Price |
1.86 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
-0.14 / -7.00%
|
1.88
|
2.00
|
1.86
|
1.86
|
1.88
|
1.86
|
19,160
|
|
|
11/2/2018
|
-0.04 / -1.96%
|
2.00
|
2.04
|
1.90
|
2.00
|
1.94
|
2.00
|
18,070
|
|
|
11/1/2018
|
+0.04 / +2.00%
|
2.10
|
2.10
|
1.96
|
2.04
|
2.05
|
2.04
|
820
|
|
|
10/31/2018
|
+0.05 / +2.56%
|
1.86
|
2.00
|
1.86
|
2.00
|
1.97
|
2.00
|
22,370
|
|
|
10/30/2018
|
0.00 / 0.00%
|
1.95
|
1.99
|
1.85
|
1.95
|
1.89
|
1.95
|
5,290
|
|
|
10/29/2018
|
+0.11 / +5.98%
|
1.85
|
1.95
|
1.85
|
1.95
|
1.90
|
1.95
|
270
|
|
|
10/26/2018
|
-0.12 / -6.12%
|
2.09
|
2.09
|
1.83
|
1.84
|
1.84
|
1.84
|
33,720
|
|
|
10/25/2018
|
-0.14 / -6.67%
|
1.96
|
2.02
|
1.96
|
1.96
|
1.98
|
1.96
|
29,150
|
|
|
10/24/2018
|
-0.04 / -1.87%
|
2.00
|
2.13
|
2.00
|
2.10
|
2.03
|
2.10
|
17,270
|
|
|
10/23/2018
|
-0.16 / -6.96%
|
2.15
|
2.15
|
2.14
|
2.14
|
2.15
|
2.14
|
16,780
|
|
|
10/22/2018
|
-0.03 / -1.29%
|
2.40
|
2.40
|
2.18
|
2.30
|
2.32
|
2.30
|
4,200
|
|
|
10/19/2018
|
+0.15 / +6.88%
|
2.18
|
2.33
|
2.18
|
2.33
|
2.31
|
2.33
|
93,820
|
|
|
10/18/2018
|
+0.14 / +6.86%
|
2.14
|
2.18
|
2.12
|
2.18
|
2.17
|
2.18
|
51,520
|
|
|
10/17/2018
|
+0.13 / +6.81%
|
1.91
|
2.04
|
1.91
|
2.04
|
1.98
|
2.04
|
13,610
|
|
|
10/16/2018
|
-0.09 / -4.50%
|
1.87
|
2.14
|
1.87
|
1.91
|
2.06
|
1.91
|
6,320
|
|
|
10/15/2018
|
-0.15 / -6.98%
|
2.15
|
2.30
|
2.00
|
2.00
|
2.11
|
2.00
|
36,080
|
|
|
10/12/2018
|
-0.16 / -6.93%
|
2.15
|
2.29
|
2.15
|
2.15
|
2.18
|
2.15
|
27,010
|
|
|
10/11/2018
|
-0.17 / -6.85%
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
2.31
|
13,420
|
|
|
10/10/2018
|
-0.10 / -3.88%
|
2.40
|
2.48
|
2.40
|
2.48
|
2.41
|
2.48
|
17,410
|
|
|
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
|
|
|