|
Closing price on 12/21/2022
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
151,900 |
| Split-adjusted Price |
7.08 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.21
|
7.08
|
151,900
|
|
|
12/20/2022
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.27
|
7.08
|
72,500
|
|
|
12/19/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.47
|
7.28
|
100,700
|
|
|
12/16/2022
|
-0.10 / -1.32%
|
7.60
|
7.60
|
6.90
|
7.50
|
7.28
|
7.28
|
79,100
|
|
|
12/15/2022
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
7.37
|
29,700
|
|
|
12/14/2022
|
+0.20 / +2.74%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.50
|
7.28
|
61,700
|
|
|
12/13/2022
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.31
|
7.08
|
59,100
|
|
|
12/12/2022
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.46
|
7.08
|
78,300
|
|
|
12/9/2022
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.44
|
7.18
|
37,600
|
|
|
12/8/2022
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.53
|
7.37
|
92,000
|
|
|
12/7/2022
|
-0.10 / -1.35%
|
7.40
|
7.80
|
7.30
|
7.30
|
7.45
|
7.08
|
58,800
|
|
|
12/6/2022
|
-0.80 / -9.76%
|
8.10
|
8.20
|
7.40
|
7.40
|
7.71
|
7.18
|
190,500
|
|
|
12/5/2022
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.31
|
7.96
|
222,200
|
|
|
12/2/2022
|
+0.50 / +6.41%
|
7.70
|
8.40
|
7.70
|
8.30
|
8.10
|
8.05
|
202,900
|
|
|
12/1/2022
|
-0.10 / -1.27%
|
8.00
|
8.30
|
7.80
|
7.80
|
7.97
|
7.57
|
112,800
|
|
|
11/30/2022
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.82
|
7.67
|
109,400
|
|
|
11/29/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.80
|
7.57
|
94,000
|
|
|
11/28/2022
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.70
|
7.57
|
329,400
|
|
|
11/25/2022
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.05
|
6.89
|
52,100
|
|
|
11/24/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.96
|
6.70
|
22,900
|
|
|
11/23/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.03
|
6.79
|
47,200
|
|
|
11/22/2022
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.04
|
6.79
|
150,000
|
|
|
11/21/2022
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.65
|
6.50
|
66,600
|
|
|
11/18/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.60
|
6.53
|
6.40
|
68,500
|
|
|
11/17/2022
|
+0.60 / +10.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.53
|
6.40
|
189,700
|
|
|
11/16/2022
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.30
|
6.00
|
5.75
|
5.82
|
419,300
|
|
|
11/15/2022
|
-0.50 / -8.33%
|
5.80
|
6.20
|
5.50
|
5.50
|
5.64
|
5.34
|
305,400
|
|
|
11/14/2022
|
-0.20 / -3.23%
|
6.00
|
6.30
|
5.80
|
6.00
|
6.05
|
5.82
|
324,500
|
|
|
11/11/2022
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.10
|
6.20
|
6.35
|
6.02
|
159,500
|
|
|
11/10/2022
|
-0.70 / -10.00%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.45
|
6.11
|
262,600
|
|
|