|
|
Closing price on 3/6/2026
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
7.80 |
| Volume |
578,500 |
| Split-adjusted Price |
8.00 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.60 / -6.98%
|
8.70
|
8.70
|
7.80
|
8.00
|
8.04
|
8.00
|
578,500
|
|
|
3/5/2026
|
-0.70 / -7.53%
|
9.40
|
9.60
|
8.50
|
8.60
|
8.85
|
8.60
|
471,100
|
|
|
3/4/2026
|
+0.70 / +8.14%
|
9.30
|
9.40
|
8.60
|
9.30
|
9.18
|
9.30
|
1,233,900
|
|
|
3/3/2026
|
+0.70 / +8.86%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.51
|
8.60
|
1,154,900
|
|
|
3/2/2026
|
+0.70 / +9.72%
|
7.40
|
7.90
|
7.30
|
7.90
|
7.81
|
7.90
|
669,800
|
|
|
2/27/2026
|
+0.30 / +4.35%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.21
|
7.20
|
283,400
|
|
|
2/26/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.82
|
6.90
|
44,900
|
|
|
2/25/2026
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.92
|
6.90
|
148,700
|
|
|
2/24/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.85
|
7.00
|
62,600
|
|
|
2/23/2026
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.91
|
7.00
|
100,700
|
|
|
2/13/2026
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
6.70
|
43,500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
6.60
|
19,300
|
|
|
2/11/2026
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.68
|
6.60
|
24,400
|
|
|
2/10/2026
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.40
|
6.50
|
6.57
|
6.50
|
87,300
|
|
|
2/9/2026
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.74
|
6.80
|
40,000
|
|
|
2/6/2026
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.76
|
6.70
|
237,600
|
|
|
2/5/2026
|
-0.30 / -4.17%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.05
|
6.90
|
159,400
|
|
|
2/4/2026
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.28
|
7.20
|
160,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.44
|
7.40
|
246,900
|
|
|
2/2/2026
|
+0.10 / +1.37%
|
7.20
|
7.40
|
6.90
|
7.40
|
7.09
|
7.40
|
308,400
|
|
|
1/30/2026
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
222,500
|
|
|
1/29/2026
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
6.99
|
7.20
|
115,900
|
|
|
1/28/2026
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.16
|
7.20
|
118,900
|
|
|
1/27/2026
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.14
|
7.10
|
107,500
|
|
|
1/26/2026
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.96
|
7.00
|
250,500
|
|
|
1/23/2026
|
-0.40 / -5.63%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.71
|
6.70
|
58,300
|
|
|
1/22/2026
|
+0.10 / +1.43%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.14
|
7.10
|
102,400
|
|
|
1/21/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.84
|
7.00
|
209,700
|
|
|
1/20/2026
|
-0.40 / -5.48%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.07
|
6.90
|
245,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.10
|
7.30
|
7.32
|
7.30
|
72,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|