|
Closing price on 9/22/2022
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
141,700 |
| Split-adjusted Price |
10.38 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2022
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.30
|
11.16
|
224,800
|
|
|
9/12/2022
|
+0.20 / +1.82%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.46
|
10.87
|
217,000
|
|
|
9/9/2022
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.90
|
10.67
|
209,000
|
|
|
9/8/2022
|
-0.20 / -1.83%
|
10.50
|
11.30
|
10.50
|
10.70
|
10.83
|
10.38
|
289,600
|
|
|
9/7/2022
|
-1.20 / -9.92%
|
12.10
|
12.10
|
10.90
|
10.90
|
11.53
|
10.58
|
800,900
|
|
|
9/6/2022
|
+0.40 / +3.42%
|
11.90
|
12.20
|
11.80
|
12.10
|
12.01
|
11.74
|
565,900
|
|
|
9/5/2022
|
-0.20 / -1.68%
|
11.90
|
12.10
|
11.40
|
11.70
|
11.75
|
11.35
|
555,400
|
|
|
8/31/2022
|
-0.60 / -4.80%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.09
|
11.55
|
363,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.50
|
12.44
|
12.13
|
277,000
|
|
|
8/29/2022
|
+0.60 / +5.04%
|
11.80
|
12.50
|
11.50
|
12.50
|
12.09
|
12.13
|
1,105,000
|
|
|
8/26/2022
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.80
|
11.90
|
12.02
|
11.55
|
492,700
|
|
|
8/25/2022
|
+0.40 / +3.36%
|
11.90
|
12.70
|
11.60
|
12.30
|
12.23
|
11.93
|
742,400
|
|
|
8/24/2022
|
+0.30 / +2.59%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.90
|
11.55
|
834,100
|
|
|
8/23/2022
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.46
|
11.26
|
667,700
|
|
|
8/22/2022
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.60
|
10.29
|
398,200
|
|
|
8/19/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.61
|
10.19
|
329,210
|
|
|
8/18/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.47
|
10.19
|
110,900
|
|
|
8/17/2022
|
+0.20 / +1.92%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.67
|
10.29
|
345,400
|
|
|
8/16/2022
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.35
|
10.09
|
188,800
|
|
|
8/15/2022
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
10.19
|
168,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.43
|
10.09
|
143,600
|
|
|
8/11/2022
|
-0.20 / -1.89%
|
10.70
|
11.00
|
10.40
|
10.40
|
10.68
|
10.09
|
508,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.50
|
10.29
|
310,700
|
|
|