Closing price on 7/15/2024
|
|
Open |
4.10 |
High |
4.20 |
Low |
3.90 |
Volume |
162,100 |
Split-adjusted Price |
4.00 |
|
|
PIV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
162,100
|
|
7/12/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.00
|
4.10
|
196,300
|
|
7/11/2024
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
183,900
|
|
7/10/2024
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
176,000
|
|
7/9/2024
|
-0.10 / -2.38%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.10
|
4.10
|
276,100
|
|
7/8/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.00
|
4.30
|
4.20
|
4.30
|
434,600
|
|
7/5/2024
|
-0.20 / -4.35%
|
4.80
|
4.80
|
4.10
|
4.40
|
4.30
|
4.40
|
246,000
|
|
7/4/2024
|
+0.40 / +9.09%
|
4.60
|
5.00
|
4.20
|
4.80
|
4.60
|
4.80
|
717,400
|
|
7/3/2024
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.40
|
4.40
|
289,700
|
|
7/2/2024
|
+0.50 / +14.29%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.90
|
4.00
|
756,300
|
|
7/1/2024
|
-0.20 / -5.26%
|
3.70
|
3.90
|
3.40
|
3.60
|
3.50
|
3.60
|
233,100
|
|
6/28/2024
|
-0.60 / -13.95%
|
4.30
|
4.30
|
3.70
|
3.70
|
3.80
|
3.70
|
970,100
|
|
6/27/2024
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.10
|
4.40
|
4.30
|
4.40
|
191,300
|
|
6/26/2024
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.40
|
4.70
|
4.50
|
4.70
|
103,600
|
|
6/25/2024
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.60
|
4.70
|
122,500
|
|
6/24/2024
|
-0.60 / -11.11%
|
5.40
|
5.40
|
4.60
|
4.80
|
4.80
|
4.80
|
408,900
|
|
6/21/2024
|
+0.20 / +3.85%
|
5.50
|
5.80
|
5.10
|
5.40
|
5.40
|
5.40
|
224,400
|
|
6/20/2024
|
+0.60 / +13.04%
|
4.60
|
5.20
|
4.60
|
5.20
|
5.20
|
5.20
|
544,200
|
|
6/19/2024
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.40
|
4.90
|
4.60
|
4.90
|
205,300
|
|
6/18/2024
|
-0.80 / -14.55%
|
5.60
|
5.70
|
4.70
|
4.70
|
4.80
|
4.70
|
852,300
|
|
6/17/2024
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.20
|
5.60
|
5.50
|
5.60
|
81,400
|
|
6/14/2024
|
+0.10 / +1.82%
|
5.80
|
6.20
|
5.40
|
5.60
|
5.70
|
5.60
|
831,300
|
|
6/13/2024
|
-0.10 / -1.69%
|
6.30
|
6.30
|
5.20
|
5.80
|
5.50
|
5.80
|
180,500
|
|
6/12/2024
|
-0.40 / -5.97%
|
6.70
|
6.70
|
5.70
|
6.30
|
5.90
|
6.30
|
549,000
|
|
6/11/2024
|
-0.10 / -1.49%
|
7.30
|
7.70
|
5.70
|
6.60
|
6.70
|
6.60
|
1,939,500
|
|
6/10/2024
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
264,200
|
|
6/7/2024
|
+0.70 / +13.46%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.90
|
188,700
|
|
6/6/2024
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
445,600
|
|
6/5/2024
|
+0.60 / +15.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
354,900
|
|
6/4/2024
|
+0.50 / +14.29%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
706,300
|
|
|