Closing price on 10/20/2022
|
|
Open |
7.40 |
High |
7.40 |
Low |
6.90 |
Volume |
6,400 |
Split-adjusted Price |
6.69 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2022
|
-0.60 / -8.00%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.00
|
6.69
|
6,400
|
|
10/19/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.28
|
1,000
|
|
10/18/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.50
|
7.08
|
3,300
|
|
10/17/2022
|
+0.20 / +2.78%
|
6.60
|
7.50
|
6.60
|
7.40
|
7.30
|
7.18
|
1,200
|
|
10/14/2022
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
6.98
|
10,300
|
|
10/13/2022
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.60
|
1,500
|
|
10/12/2022
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.70
|
6.90
|
7.10
|
6.69
|
17,000
|
|
10/11/2022
|
-0.40 / -5.48%
|
7.30
|
7.40
|
6.50
|
6.90
|
7.10
|
6.69
|
9,700
|
|
10/10/2022
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.30
|
7.28
|
13,100
|
|
10/7/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.30
|
6.98
|
6,400
|
|
10/6/2022
|
-0.20 / -2.63%
|
7.70
|
7.80
|
7.30
|
7.40
|
7.40
|
7.18
|
9,100
|
|
10/5/2022
|
+0.40 / +5.48%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.60
|
7.47
|
4,500
|
|
10/4/2022
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.10
|
7.20
|
7.30
|
6.98
|
11,500
|
|
10/3/2022
|
-0.10 / -1.33%
|
7.60
|
7.80
|
7.40
|
7.40
|
7.60
|
7.18
|
9,800
|
|
9/30/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.50
|
7.47
|
15,100
|
|
9/29/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.70
|
7.37
|
7,800
|
|
9/28/2022
|
-0.10 / -1.27%
|
7.60
|
8.00
|
7.50
|
7.80
|
7.60
|
7.57
|
27,600
|
|
9/27/2022
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
7.66
|
14,000
|
|
9/26/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.00
|
8.05
|
26,400
|
|
9/23/2022
|
+0.20 / +2.47%
|
8.30
|
8.70
|
8.10
|
8.30
|
8.30
|
8.05
|
14,100
|
|
9/22/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.10
|
7.96
|
6,200
|
|
9/21/2022
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.40
|
8.34
|
8,000
|
|
9/20/2022
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.20
|
8.15
|
22,800
|
|
9/19/2022
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.60
|
8.25
|
21,900
|
|
9/16/2022
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.80
|
8.44
|
15,700
|
|
9/15/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
9.00
|
8.63
|
20,000
|
|
9/14/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
8.63
|
13,200
|
|
9/13/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.54
|
3,100
|
|
9/12/2022
|
+0.50 / +5.75%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.00
|
8.93
|
27,300
|
|
9/9/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.60
|
8.80
|
8.70
|
8.54
|
41,900
|
|
|