|
Closing price on 12/18/2019
|
|
| Open |
1.36 |
| High |
1.53 |
| Low |
1.36 |
| Volume |
2,990 |
| Split-adjusted Price |
1.36 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.09 / -6.21%
|
1.36
|
1.53
|
1.36
|
1.36
|
1.40
|
1.36
|
2,990
|
|
|
12/17/2019
|
-0.10 / -6.45%
|
1.45
|
1.45
|
1.45
|
1.45
|
1.45
|
1.45
|
13,160
|
|
|
12/16/2019
|
-0.08 / -4.91%
|
1.63
|
1.63
|
1.55
|
1.55
|
1.63
|
1.55
|
290
|
|
|
12/13/2019
|
+0.07 / +4.49%
|
1.64
|
1.64
|
1.62
|
1.63
|
1.63
|
1.63
|
780
|
|
|
12/12/2019
|
+0.08 / +5.41%
|
1.58
|
1.58
|
1.56
|
1.56
|
1.57
|
1.56
|
1,470
|
|
|
12/11/2019
|
+0.09 / +6.47%
|
1.48
|
1.48
|
1.47
|
1.48
|
1.48
|
1.48
|
24,920
|
|
|
12/10/2019
|
-0.10 / -6.71%
|
1.45
|
1.45
|
1.39
|
1.39
|
1.42
|
1.39
|
16,880
|
|
|
12/9/2019
|
-0.11 / -6.88%
|
1.60
|
1.60
|
1.49
|
1.49
|
1.56
|
1.49
|
7,040
|
|
|
12/6/2019
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.55
|
1.60
|
2,480
|
|
|
12/5/2019
|
+0.03 / +2.04%
|
1.39
|
1.57
|
1.37
|
1.50
|
1.53
|
1.50
|
22,280
|
|
|
12/4/2019
|
-0.10 / -6.37%
|
1.47
|
1.53
|
1.47
|
1.47
|
1.49
|
1.47
|
72,220
|
|
|
12/3/2019
|
-0.11 / -6.55%
|
1.57
|
1.57
|
1.57
|
1.57
|
1.57
|
1.57
|
1,060
|
|
|
12/2/2019
|
-0.12 / -6.67%
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
9,670
|
|
|
11/29/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
530
|
|
|
11/28/2019
|
-0.08 / -4.26%
|
1.88
|
1.88
|
1.75
|
1.80
|
1.78
|
1.80
|
28,720
|
|
|
11/27/2019
|
+0.08 / +4.44%
|
1.92
|
1.92
|
1.72
|
1.88
|
1.91
|
1.88
|
200,870
|
|
|
11/26/2019
|
+0.11 / +6.51%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
15,910
|
|
|
11/25/2019
|
+0.11 / +6.96%
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
3,980
|
|
|
11/22/2019
|
+0.10 / +6.76%
|
1.57
|
1.58
|
1.57
|
1.58
|
1.58
|
1.58
|
8,470
|
|
|
11/21/2019
|
+0.09 / +6.47%
|
1.31
|
1.48
|
1.31
|
1.48
|
1.47
|
1.48
|
66,150
|
|
|
11/20/2019
|
+0.09 / +6.92%
|
1.33
|
1.39
|
1.31
|
1.39
|
1.37
|
1.39
|
23,310
|
|
|
11/19/2019
|
+0.08 / +6.56%
|
1.18
|
1.30
|
1.18
|
1.30
|
1.24
|
1.30
|
66,780
|
|
|
11/18/2019
|
0.00 / 0.00%
|
1.24
|
1.24
|
1.20
|
1.22
|
1.21
|
1.22
|
23,200
|
|
|
11/15/2019
|
+0.07 / +6.09%
|
1.18
|
1.23
|
1.17
|
1.22
|
1.18
|
1.22
|
13,590
|
|
|
11/14/2019
|
0.00 / 0.00%
|
1.15
|
1.15
|
1.15
|
1.15
|
1.15
|
1.15
|
0
|
|
|
11/13/2019
|
0.00 / 0.00%
|
1.15
|
1.15
|
1.15
|
1.15
|
1.15
|
1.15
|
5,050
|
|
|
11/12/2019
|
-0.05 / -4.17%
|
1.23
|
1.24
|
1.13
|
1.15
|
1.15
|
1.15
|
13,000
|
|
|
11/11/2019
|
-0.05 / -4.00%
|
1.25
|
1.25
|
1.17
|
1.20
|
1.22
|
1.20
|
7,180
|
|
|
11/8/2019
|
+0.05 / +4.17%
|
1.20
|
1.25
|
1.14
|
1.25
|
1.17
|
1.25
|
19,600
|
|
|
11/7/2019
|
+0.05 / +4.35%
|
1.15
|
1.20
|
1.15
|
1.20
|
1.16
|
1.20
|
11,230
|
|
|