|
Closing price on 11/23/2018
|
|
| Open |
1.82 |
| High |
1.95 |
| Low |
1.80 |
| Volume |
1,140 |
| Split-adjusted Price |
1.82 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2018
|
-0.09 / -4.71%
|
1.82
|
1.95
|
1.80
|
1.82
|
1.85
|
1.82
|
1,140
|
|
|
11/22/2018
|
+0.05 / +2.69%
|
1.97
|
1.97
|
1.78
|
1.91
|
1.91
|
1.91
|
5,460
|
|
|
11/21/2018
|
-0.13 / -6.53%
|
1.89
|
1.98
|
1.86
|
1.86
|
1.90
|
1.86
|
14,050
|
|
|
11/20/2018
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.98
|
1.99
|
1.99
|
1.99
|
3,140
|
|
|
11/19/2018
|
+0.05 / +2.58%
|
1.85
|
2.00
|
1.85
|
1.99
|
1.98
|
1.99
|
6,060
|
|
|
11/16/2018
|
+0.12 / +6.59%
|
1.94
|
1.94
|
1.93
|
1.94
|
1.94
|
1.94
|
7,490
|
|
|
11/15/2018
|
-0.10 / -5.21%
|
1.83
|
2.01
|
1.79
|
1.82
|
1.81
|
1.82
|
32,010
|
|
|
11/14/2018
|
+0.11 / +6.08%
|
1.90
|
1.93
|
1.90
|
1.92
|
1.91
|
1.92
|
320
|
|
|
11/13/2018
|
-0.09 / -4.74%
|
1.99
|
1.99
|
1.81
|
1.81
|
1.98
|
1.81
|
1,010
|
|
|
11/12/2018
|
-0.11 / -5.47%
|
2.02
|
2.02
|
1.90
|
1.90
|
1.90
|
1.90
|
190
|
|
|
11/9/2018
|
0.00 / 0.00%
|
2.04
|
2.04
|
2.01
|
2.01
|
2.03
|
2.01
|
570
|
|
|
11/8/2018
|
+0.11 / +5.79%
|
1.82
|
2.01
|
1.82
|
2.01
|
1.97
|
2.01
|
8,650
|
|
|
11/7/2018
|
-0.09 / -4.52%
|
2.02
|
2.02
|
1.90
|
1.90
|
1.96
|
1.90
|
490
|
|
|
11/6/2018
|
+0.13 / +6.99%
|
1.90
|
1.99
|
1.90
|
1.99
|
1.91
|
1.99
|
4,710
|
|
|
11/5/2018
|
-0.14 / -7.00%
|
1.88
|
2.00
|
1.86
|
1.86
|
1.88
|
1.86
|
19,160
|
|
|
11/2/2018
|
-0.04 / -1.96%
|
2.00
|
2.04
|
1.90
|
2.00
|
1.94
|
2.00
|
18,070
|
|
|
11/1/2018
|
+0.04 / +2.00%
|
2.10
|
2.10
|
1.96
|
2.04
|
2.05
|
2.04
|
820
|
|
|
10/31/2018
|
+0.05 / +2.56%
|
1.86
|
2.00
|
1.86
|
2.00
|
1.97
|
2.00
|
22,370
|
|
|
10/30/2018
|
0.00 / 0.00%
|
1.95
|
1.99
|
1.85
|
1.95
|
1.89
|
1.95
|
5,290
|
|
|
10/29/2018
|
+0.11 / +5.98%
|
1.85
|
1.95
|
1.85
|
1.95
|
1.90
|
1.95
|
270
|
|
|
10/26/2018
|
-0.12 / -6.12%
|
2.09
|
2.09
|
1.83
|
1.84
|
1.84
|
1.84
|
33,720
|
|
|
10/25/2018
|
-0.14 / -6.67%
|
1.96
|
2.02
|
1.96
|
1.96
|
1.98
|
1.96
|
29,150
|
|
|
10/24/2018
|
-0.04 / -1.87%
|
2.00
|
2.13
|
2.00
|
2.10
|
2.03
|
2.10
|
17,270
|
|
|
10/23/2018
|
-0.16 / -6.96%
|
2.15
|
2.15
|
2.14
|
2.14
|
2.15
|
2.14
|
16,780
|
|
|
10/22/2018
|
-0.03 / -1.29%
|
2.40
|
2.40
|
2.18
|
2.30
|
2.32
|
2.30
|
4,200
|
|
|
10/19/2018
|
+0.15 / +6.88%
|
2.18
|
2.33
|
2.18
|
2.33
|
2.31
|
2.33
|
93,820
|
|
|
10/18/2018
|
+0.14 / +6.86%
|
2.14
|
2.18
|
2.12
|
2.18
|
2.17
|
2.18
|
51,520
|
|
|
10/17/2018
|
+0.13 / +6.81%
|
1.91
|
2.04
|
1.91
|
2.04
|
1.98
|
2.04
|
13,610
|
|
|
10/16/2018
|
-0.09 / -4.50%
|
1.87
|
2.14
|
1.87
|
1.91
|
2.06
|
1.91
|
6,320
|
|
|
10/15/2018
|
-0.15 / -6.98%
|
2.15
|
2.30
|
2.00
|
2.00
|
2.11
|
2.00
|
36,080
|
|
|