|
Closing price on 9/15/2021
|
|
| Open |
10.90 |
| High |
11.70 |
| Low |
10.50 |
| Volume |
927,800 |
| Split-adjusted Price |
10.08 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2021
|
+1.00 / +9.35%
|
10.90
|
11.70
|
10.50
|
11.70
|
11.41
|
10.08
|
927,800
|
|
|
9/14/2021
|
-0.20 / -1.83%
|
11.00
|
11.20
|
10.50
|
10.70
|
10.77
|
9.22
|
655,700
|
|
|
9/13/2021
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.80
|
10.90
|
11.07
|
9.39
|
617,800
|
|
|
9/10/2021
|
+0.50 / +4.81%
|
10.90
|
11.10
|
10.50
|
10.90
|
10.91
|
9.39
|
672,800
|
|
|
9/9/2021
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.32
|
8.96
|
1,234,800
|
|
|
9/8/2021
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.62
|
8.19
|
415,900
|
|
|
9/7/2021
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.05
|
8.53
|
331,100
|
|
|
9/6/2021
|
+0.70 / +7.29%
|
9.90
|
10.40
|
9.80
|
10.30
|
10.15
|
8.88
|
694,700
|
|
|
9/1/2021
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.45
|
8.27
|
863,500
|
|
|
8/31/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.87
|
7.58
|
139,300
|
|
|
8/30/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
7.58
|
16,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.72
|
7.58
|
59,500
|
|
|
8/26/2021
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.74
|
7.58
|
49,200
|
|
|
8/25/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
7.41
|
5,900
|
|
|
8/24/2021
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
7.41
|
13,800
|
|
|
8/23/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.56
|
7.32
|
45,200
|
|
|
8/20/2021
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.69
|
7.41
|
130,300
|
|
|
8/19/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
7.67
|
65,000
|
|
|
8/18/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.72
|
7.58
|
85,300
|
|
|
8/17/2021
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
7.58
|
32,700
|
|
|
8/16/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.79
|
7.67
|
66,900
|
|
|
8/13/2021
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.84
|
7.67
|
81,000
|
|
|
8/12/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
7.76
|
85,600
|
|
|
8/11/2021
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.06
|
7.84
|
127,500
|
|
|
8/10/2021
|
+0.50 / +5.95%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.69
|
7.67
|
159,400
|
|
|
8/9/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
7.24
|
21,600
|
|
|
8/6/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
7.32
|
23,600
|
|
|
8/5/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.31
|
7.24
|
33,800
|
|
|
8/4/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
7.24
|
7,600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.39
|
7.32
|
45,400
|
|
|