|
Closing price on 8/10/2020
|
|
| Open |
1.30 |
| High |
1.36 |
| Low |
1.30 |
| Volume |
47,810 |
| Split-adjusted Price |
1.36 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
0.00 / 0.00%
|
1.30
|
1.36
|
1.30
|
1.36
|
1.36
|
1.36
|
47,810
|
|
|
8/7/2020
|
0.00 / 0.00%
|
1.37
|
1.37
|
1.36
|
1.36
|
1.37
|
1.36
|
1,370
|
|
|
8/6/2020
|
+0.06 / +4.62%
|
1.26
|
1.37
|
1.26
|
1.36
|
1.35
|
1.36
|
21,430
|
|
|
8/5/2020
|
-0.06 / -4.41%
|
1.44
|
1.44
|
1.30
|
1.30
|
1.31
|
1.30
|
38,080
|
|
|
8/4/2020
|
+0.04 / +3.03%
|
1.35
|
1.40
|
1.35
|
1.36
|
1.36
|
1.36
|
33,010
|
|
|
8/3/2020
|
+0.03 / +2.33%
|
1.21
|
1.35
|
1.21
|
1.32
|
1.27
|
1.32
|
11,770
|
|
|
7/31/2020
|
+0.02 / +1.57%
|
1.26
|
1.29
|
1.26
|
1.29
|
1.28
|
1.29
|
21,430
|
|
|
7/30/2020
|
-0.01 / -0.78%
|
1.28
|
1.32
|
1.26
|
1.27
|
1.30
|
1.27
|
19,210
|
|
|
7/29/2020
|
-0.06 / -4.48%
|
1.39
|
1.39
|
1.28
|
1.28
|
1.28
|
1.28
|
27,300
|
|
|
7/28/2020
|
-0.01 / -0.74%
|
1.26
|
1.35
|
1.26
|
1.34
|
1.33
|
1.34
|
44,300
|
|
|
7/27/2020
|
-0.10 / -6.90%
|
1.35
|
1.41
|
1.35
|
1.35
|
1.35
|
1.35
|
53,210
|
|
|
7/24/2020
|
-0.07 / -4.61%
|
1.48
|
1.51
|
1.42
|
1.45
|
1.44
|
1.45
|
42,910
|
|
|
7/23/2020
|
+0.02 / +1.33%
|
1.50
|
1.57
|
1.48
|
1.52
|
1.49
|
1.52
|
18,100
|
|
|
7/22/2020
|
-0.06 / -3.85%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
11,780
|
|
|
7/21/2020
|
+0.05 / +3.31%
|
1.53
|
1.60
|
1.51
|
1.56
|
1.54
|
1.56
|
21,400
|
|
|
7/20/2020
|
-0.06 / -3.82%
|
1.59
|
1.59
|
1.48
|
1.51
|
1.50
|
1.51
|
46,630
|
|
|
7/17/2020
|
-0.03 / -1.88%
|
1.60
|
1.60
|
1.55
|
1.57
|
1.55
|
1.57
|
14,830
|
|
|
7/16/2020
|
-0.03 / -1.84%
|
1.63
|
1.63
|
1.59
|
1.60
|
1.61
|
1.60
|
24,530
|
|
|
7/15/2020
|
-0.02 / -1.21%
|
1.70
|
1.70
|
1.60
|
1.63
|
1.63
|
1.63
|
19,060
|
|
|
7/14/2020
|
-0.05 / -2.94%
|
1.70
|
1.70
|
1.60
|
1.65
|
1.66
|
1.65
|
31,300
|
|
|
7/13/2020
|
+0.04 / +2.41%
|
1.66
|
1.73
|
1.62
|
1.70
|
1.67
|
1.70
|
30,580
|
|
|
7/10/2020
|
+0.05 / +3.11%
|
1.70
|
1.70
|
1.60
|
1.66
|
1.67
|
1.66
|
23,910
|
|
|
7/9/2020
|
+0.04 / +2.55%
|
1.64
|
1.64
|
1.51
|
1.61
|
1.57
|
1.61
|
58,550
|
|
|
7/8/2020
|
-0.04 / -2.48%
|
1.61
|
1.67
|
1.53
|
1.57
|
1.53
|
1.57
|
16,330
|
|
|
7/7/2020
|
-0.10 / -5.85%
|
1.71
|
1.71
|
1.60
|
1.61
|
1.61
|
1.61
|
63,810
|
|
|
7/6/2020
|
+0.01 / +0.59%
|
1.77
|
1.79
|
1.70
|
1.71
|
1.73
|
1.71
|
72,670
|
|
|
7/3/2020
|
+0.11 / +6.92%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
151,430
|
|
|
7/2/2020
|
+0.10 / +6.71%
|
1.55
|
1.59
|
1.55
|
1.59
|
1.59
|
1.59
|
68,620
|
|
|
7/1/2020
|
+0.09 / +6.43%
|
1.32
|
1.49
|
1.32
|
1.49
|
1.44
|
1.49
|
68,220
|
|
|
6/30/2020
|
-0.07 / -4.76%
|
1.50
|
1.50
|
1.37
|
1.40
|
1.41
|
1.40
|
59,770
|
|
|