|
|
Closing price on 12/3/2021
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
587,900 |
| Split-adjusted Price |
8.80 |
|
|
PV2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.30 / -3.30%
|
9.00
|
9.30
|
8.60
|
8.80
|
8.89
|
8.80
|
587,900
|
|
|
12/2/2021
|
0.00 / 0.00%
|
9.10
|
9.80
|
9.10
|
9.10
|
9.51
|
9.10
|
562,400
|
|
|
12/1/2021
|
+0.80 / +9.64%
|
8.20
|
9.10
|
8.00
|
9.10
|
8.73
|
9.10
|
1,247,700
|
|
|
11/30/2021
|
-0.10 / -1.19%
|
8.50
|
8.80
|
8.10
|
8.30
|
8.41
|
8.30
|
598,900
|
|
|
11/29/2021
|
+0.10 / +1.20%
|
8.10
|
8.50
|
7.60
|
8.40
|
8.19
|
8.40
|
733,900
|
|
|
11/26/2021
|
+0.20 / +2.47%
|
8.10
|
8.70
|
8.00
|
8.30
|
8.23
|
8.30
|
603,700
|
|
|
11/25/2021
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.10
|
8.10
|
7.71
|
8.10
|
572,300
|
|
|
11/24/2021
|
-0.10 / -1.30%
|
8.20
|
8.20
|
7.50
|
7.60
|
7.76
|
7.60
|
395,500
|
|
|
11/23/2021
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.20
|
7.70
|
7.42
|
7.70
|
800,800
|
|
|
11/22/2021
|
-0.80 / -9.09%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.24
|
8.00
|
954,300
|
|
|
11/19/2021
|
-0.30 / -3.30%
|
9.10
|
9.90
|
8.60
|
8.80
|
9.17
|
8.80
|
1,349,500
|
|
|
11/18/2021
|
+0.80 / +9.64%
|
8.50
|
9.10
|
8.00
|
9.10
|
8.84
|
9.10
|
1,035,200
|
|
|
11/17/2021
|
+0.60 / +7.79%
|
7.60
|
8.40
|
7.40
|
8.30
|
7.77
|
8.30
|
897,600
|
|
|
11/16/2021
|
-0.60 / -7.23%
|
8.30
|
8.30
|
7.60
|
7.70
|
7.83
|
7.70
|
1,201,400
|
|
|
11/15/2021
|
+0.50 / +6.41%
|
7.90
|
8.50
|
7.80
|
8.30
|
8.22
|
8.30
|
1,522,000
|
|
|
11/12/2021
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.78
|
7.80
|
795,000
|
|
|
11/11/2021
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.50
|
7.10
|
7.06
|
7.10
|
990,400
|
|
|
11/10/2021
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.36
|
6.50
|
1,009,600
|
|
|
11/9/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.22
|
6.30
|
475,800
|
|
|
11/8/2021
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
722,000
|
|
|
11/5/2021
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.31
|
6.30
|
552,700
|
|
|
11/4/2021
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.38
|
6.40
|
418,700
|
|
|
11/3/2021
|
0.00 / 0.00%
|
6.30
|
6.90
|
6.00
|
6.30
|
6.56
|
6.30
|
1,827,900
|
|
|
11/2/2021
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
751,300
|
|
|
11/1/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.90
|
6.10
|
6.12
|
6.10
|
1,087,600
|
|
|
10/29/2021
|
-0.10 / -1.61%
|
6.20
|
6.50
|
6.00
|
6.10
|
6.22
|
6.10
|
1,749,900
|
|
|
10/28/2021
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.10
|
6.20
|
6.26
|
6.20
|
851,400
|
|
|
10/27/2021
|
+0.30 / +4.92%
|
6.30
|
6.70
|
6.10
|
6.40
|
6.49
|
6.40
|
1,291,300
|
|
|
10/26/2021
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.50
|
6.10
|
6.05
|
6.10
|
1,101,400
|
|
|
10/25/2021
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.57
|
5.60
|
1,035,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|