|
Closing price on 10/25/2022
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.10 |
| Volume |
190,500 |
| Split-adjusted Price |
7.47 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.10
|
7.70
|
7.61
|
7.47
|
190,500
|
|
|
10/24/2022
|
-0.80 / -9.41%
|
8.50
|
8.50
|
7.70
|
7.70
|
7.83
|
7.47
|
387,400
|
|
|
10/21/2022
|
-0.50 / -5.56%
|
9.40
|
9.40
|
8.10
|
8.50
|
8.59
|
8.25
|
331,500
|
|
|
10/20/2022
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
8.73
|
73,100
|
|
|
10/19/2022
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.06
|
8.83
|
138,400
|
|
|
10/18/2022
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.21
|
8.93
|
135,500
|
|
|
10/17/2022
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.97
|
8.83
|
136,800
|
|
|
10/14/2022
|
-0.10 / -1.10%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.10
|
8.73
|
417,700
|
|
|
10/13/2022
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.15
|
8.83
|
141,300
|
|
|
10/12/2022
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.27
|
9.12
|
79,800
|
|
|
10/11/2022
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.20
|
9.38
|
8.93
|
146,800
|
|
|
10/10/2022
|
+0.20 / +2.22%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.06
|
8.93
|
201,100
|
|
|
10/7/2022
|
-0.20 / -2.17%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.11
|
8.73
|
204,800
|
|
|
10/6/2022
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.10
|
9.20
|
9.44
|
8.93
|
209,200
|
|
|
10/5/2022
|
+0.30 / +3.26%
|
9.60
|
9.90
|
9.40
|
9.50
|
9.60
|
9.22
|
100,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.36
|
8.93
|
252,200
|
|
|
10/3/2022
|
-0.90 / -8.91%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.73
|
8.93
|
252,000
|
|
|
9/30/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.60
|
10.10
|
9.88
|
9.80
|
380,200
|
|
|
9/29/2022
|
-0.50 / -4.76%
|
10.50
|
10.80
|
10.00
|
10.00
|
10.25
|
9.70
|
201,900
|
|
|
9/28/2022
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.00
|
10.50
|
10.55
|
10.19
|
352,200
|
|
|
9/27/2022
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.88
|
10.58
|
178,900
|
|
|
9/26/2022
|
-0.10 / -0.92%
|
10.90
|
11.30
|
10.50
|
10.80
|
10.77
|
10.48
|
397,700
|
|
|
9/23/2022
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.70
|
10.90
|
10.94
|
10.58
|
226,500
|
|
|
9/22/2022
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.57
|
10.38
|
141,700
|
|
|
9/21/2022
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.55
|
10.19
|
107,600
|
|
|
9/20/2022
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.20
|
10.70
|
10.45
|
10.38
|
222,200
|
|
|
9/19/2022
|
-0.70 / -6.31%
|
11.00
|
11.30
|
10.20
|
10.40
|
10.73
|
10.09
|
351,200
|
|
|
9/16/2022
|
-0.60 / -5.13%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.31
|
10.77
|
240,000
|
|
|
9/15/2022
|
+0.30 / +2.63%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.76
|
11.35
|
325,000
|
|
|
9/14/2022
|
-0.10 / -0.87%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.28
|
11.06
|
280,500
|
|
|