Closing price on 10/9/2024
|
|
Open |
7.10 |
High |
7.20 |
Low |
6.20 |
Volume |
23,000 |
Split-adjusted Price |
7.10 |
|
|
PVO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2024
|
-0.10 / -1.39%
|
7.10
|
7.20
|
6.20
|
7.10
|
7.00
|
7.10
|
23,000
|
|
10/8/2024
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
41,900
|
|
10/7/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
10,900
|
|
10/4/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
20,600
|
|
10/3/2024
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.10
|
7.10
|
24,900
|
|
10/2/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
7.20
|
14,200
|
|
10/1/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
7.20
|
23,600
|
|
9/30/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,900
|
|
9/27/2024
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
18,100
|
|
9/26/2024
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
24,900
|
|
9/25/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.20
|
7.30
|
22,700
|
|
9/24/2024
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
8,000
|
|
9/23/2024
|
+0.10 / +1.39%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.40
|
7.30
|
16,700
|
|
9/20/2024
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.20
|
7.30
|
38,000
|
|
9/19/2024
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.20
|
7.30
|
21,100
|
|
9/18/2024
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.30
|
7.30
|
49,000
|
|
9/17/2024
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.10
|
7.10
|
68,900
|
|
9/16/2024
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
7.10
|
32,600
|
|
9/13/2024
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
7.30
|
37,400
|
|
9/12/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
7.40
|
10,000
|
|
9/11/2024
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.50
|
7.50
|
44,500
|
|
9/10/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.70
|
7.69
|
33,800
|
|
9/9/2024
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.80
|
7.79
|
8,100
|
|
9/6/2024
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.80
|
7.89
|
33,600
|
|
9/5/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.69
|
21,800
|
|
9/4/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
7.89
|
9,200
|
|
8/30/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.90
|
7.89
|
23,200
|
|
8/29/2024
|
+0.10 / +1.27%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.10
|
7.89
|
33,900
|
|
8/28/2024
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
7.79
|
39,900
|
|
8/27/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
7.89
|
28,500
|
|
|