|
Closing price on 6/1/2022
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
3.70 |
| Volume |
438,200 |
| Split-adjusted Price |
4.10 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
-0.20 / -4.65%
|
4.60
|
4.60
|
3.70
|
4.10
|
4.10
|
4.10
|
438,200
|
|
|
5/31/2022
|
+0.50 / +13.16%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
315,200
|
|
|
5/30/2022
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.80
|
4.00
|
300,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.50
|
3.60
|
442,000
|
|
|
5/26/2022
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
142,500
|
|
|
5/25/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
198,300
|
|
|
5/24/2022
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
179,100
|
|
|
5/23/2022
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
113,200
|
|
|
5/20/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
214,100
|
|
|
5/19/2022
|
-0.20 / -5.00%
|
3.10
|
4.10
|
3.10
|
3.80
|
3.80
|
3.80
|
361,000
|
|
|
5/6/2022
|
+0.09 / +2.30%
|
3.85
|
4.00
|
3.75
|
4.00
|
3.87
|
4.00
|
307,800
|
|
|
5/5/2022
|
-0.22 / -5.33%
|
3.90
|
4.18
|
3.90
|
3.91
|
4.00
|
3.91
|
224,900
|
|
|
5/4/2022
|
-0.10 / -2.36%
|
4.49
|
4.49
|
4.12
|
4.13
|
4.29
|
4.13
|
554,000
|
|
|
4/29/2022
|
+0.27 / +6.82%
|
4.23
|
4.23
|
4.00
|
4.23
|
4.21
|
4.23
|
398,600
|
|
|
4/28/2022
|
+0.25 / +6.74%
|
3.96
|
3.96
|
3.90
|
3.96
|
3.95
|
3.96
|
154,700
|
|
|
4/27/2022
|
+0.24 / +6.92%
|
3.60
|
3.71
|
3.47
|
3.71
|
3.60
|
3.71
|
406,300
|
|
|
4/26/2022
|
+0.08 / +2.36%
|
3.50
|
3.50
|
3.20
|
3.47
|
3.39
|
3.47
|
319,700
|
|
|
4/25/2022
|
-0.16 / -4.51%
|
3.77
|
3.77
|
3.33
|
3.39
|
3.58
|
3.39
|
453,300
|
|
|
4/22/2022
|
-0.25 / -6.58%
|
3.54
|
4.06
|
3.54
|
3.55
|
3.67
|
3.55
|
1,208,000
|
|
|
4/21/2022
|
-0.28 / -6.86%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
121,200
|
|
|
4/20/2022
|
-0.30 / -6.85%
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
222,900
|
|
|
4/19/2022
|
-0.32 / -6.81%
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
4.38
|
145,600
|
|
|
4/18/2022
|
-0.35 / -6.93%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
76,000
|
|
|
4/15/2022
|
-0.37 / -6.83%
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
337,800
|
|
|
4/14/2022
|
-0.40 / -6.87%
|
5.42
|
5.60
|
5.42
|
5.42
|
5.42
|
5.42
|
489,100
|
|
|
4/13/2022
|
-0.43 / -6.88%
|
5.82
|
5.96
|
5.82
|
5.82
|
5.82
|
5.82
|
478,500
|
|
|
4/12/2022
|
-0.47 / -6.99%
|
6.38
|
6.72
|
6.25
|
6.25
|
6.32
|
6.25
|
167,300
|
|
|
4/8/2022
|
+0.09 / +1.36%
|
6.36
|
6.75
|
6.36
|
6.72
|
6.66
|
6.72
|
353,100
|
|
|
4/7/2022
|
-0.02 / -0.30%
|
6.60
|
6.80
|
6.41
|
6.63
|
6.55
|
6.63
|
152,400
|
|
|
4/6/2022
|
-0.22 / -3.20%
|
6.73
|
6.88
|
6.60
|
6.65
|
6.71
|
6.65
|
134,100
|
|
|