Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penn VA Corp (NQ: PVAC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.150 8.250 7.470 7.680 431,900 -0.55(-6.68%)
Oct 29, 2020 7.710 8.280 7.320 8.230 397,680 +0.46(+5.92%)
Oct 28, 2020 8.370 8.380 7.720 7.770 375,453 -0.87(-10.07%)
Oct 27, 2020 8.760 8.880 8.525 8.640 168,514 -0.14(-1.59%)
Oct 26, 2020 9.000 9.000 8.520 8.780 345,412 -0.43(-4.67%)
Oct 23, 2020 9.230 9.410 9.055 9.210 172,700 +0.01(+0.11%)
Oct 22, 2020 9.010 9.360 8.900 9.200 287,514 +0.20(+2.22%)
Oct 21, 2020 9.190 9.300 8.900 9.000 369,174 -0.30(-3.23%)
Oct 20, 2020 9.320 9.400 9.030 9.300 245,834 +0.08(+0.87%)
Oct 19, 2020 9.780 9.940 9.210 9.220 418,707 -0.45(-4.65%)
Oct 16, 2020 10.04 10.04 9.660 9.670 236,700 -0.44(-4.35%)
Oct 15, 2020 9.840 10.17 9.460 10.11 380,200 +0.16(+1.61%)
Oct 14, 2020 9.990 10.38 9.900 9.950 339,758 +0.06(+0.61%)
Oct 13, 2020 10.04 10.19 9.860 9.890 219,414 -0.28(-2.75%)
Oct 12, 2020 10.00 10.19 9.750 10.17 209,051 +0.13(+1.29%)
Oct 09, 2020 10.50 10.66 9.900 10.04 292,200 -0.28(-2.71%)
Oct 08, 2020 10.10 10.39 9.830 10.32 510,529 +0.33(+3.30%)
Oct 07, 2020 9.790 10.10 9.640 9.990 379,034 +0.39(+4.06%)
Oct 06, 2020 10.26 10.36 9.530 9.600 523,293 -0.48(-4.76%)
Oct 05, 2020 10.08 10.24 9.820 10.08 289,971 +0.19(+1.92%)
Oct 02, 2020 9.200 9.950 9.090 9.890 321,000 +0.26(+2.70%)
Oct 01, 2020 9.890 9.920 9.440 9.630 320,028 -0.22(-2.23%)
Sep 30, 2020 10.10 10.30 9.750 9.850 444,255 -0.31(-3.05%)
Sep 29, 2020 9.730 10.23 9.580 10.16 488,407 +0.24(+2.42%)
Sep 28, 2020 9.480 10.08 9.390 9.920 567,300 +0.63(+6.78%)
Sep 25, 2020 9.100 9.360 8.850 9.290 423,000 +0.25(+2.77%)
Sep 24, 2020 9.000 9.760 8.700 9.040 648,476 -0.12(-1.36%)
Sep 23, 2020 9.630 9.880 9.040 9.165 481,501 -0.41(-4.23%)
Sep 22, 2020 9.850 10.04 9.520 9.570 170,550 -0.16(-1.64%)
Sep 21, 2020 9.770 9.890 9.280 9.730 446,546 -0.62(-5.99%)
Sep 18, 2020 10.24 10.59 9.940 10.35 688,700 +0.10(+0.98%)
Sep 17, 2020 9.860 10.44 9.730 10.25 406,628 +0.06(+0.59%)
Sep 16, 2020 9.900 10.63 9.530 10.19 701,420 +0.55(+5.71%)
Sep 15, 2020 9.640 10.08 9.510 9.640 394,671 +0.09(+0.94%)
Sep 14, 2020 8.980 9.690 8.800 9.550 592,147 +0.57(+6.35%)
Sep 11, 2020 9.150 9.300 8.840 8.980 630,000 -0.20(-2.18%)
Sep 10, 2020 9.700 9.830 9.150 9.180 570,372 -0.61(-6.23%)
Sep 09, 2020 10.00 10.09 9.480 9.790 470,803 -0.02(-0.20%)
Sep 08, 2020 9.500 10.22 9.180 9.810 696,556 -0.40(-3.92%)
Sep 04, 2020 10.59 10.59 9.620 10.21 504,900 +0.05(+0.49%)
Sep 03, 2020 10.30 10.80 9.950 10.16 750,565 -0.21(-2.03%)
Sep 02, 2020 11.02 11.10 10.11 10.37 733,437 -0.64(-5.81%)
Sep 01, 2020 11.32 11.32 10.86 11.01 524,365 -0.41(-3.59%)
Aug 31, 2020 11.67 11.79 11.20 11.42 556,719 -0.26(-2.23%)
Aug 28, 2020 11.47 11.97 11.23 11.68 589,800 +0.34(+3.00%)
Aug 27, 2020 11.19 11.49 10.85 11.34 669,916 +0.21(+1.89%)
Aug 26, 2020 11.92 11.99 10.90 11.13 737,312 -0.77(-6.47%)
Aug 25, 2020 11.09 12.20 11.09 11.90 799,769 +0.94(+8.58%)
Aug 24, 2020 11.11 11.35 10.50 10.96 1,037,460 +0.61(+5.89%)
Aug 21, 2020 11.94 11.97 10.13 10.35 1,607,900 -1.74(-14.39%)
Aug 20, 2020 12.57 12.86 12.04 12.09 639,772 -0.90(-6.93%)
Aug 19, 2020 12.50 13.59 12.15 12.99 571,684 +0.37(+2.93%)
Aug 18, 2020 13.25 13.49 12.51 12.62 741,225 -0.91(-6.73%)
Aug 17, 2020 13.78 13.78 13.20 13.53 416,192 -0.25(-1.81%)
Aug 14, 2020 13.59 14.24 13.27 13.78 627,600 +0.01(+0.07%)
Aug 13, 2020 14.10 14.18 13.38 13.77 1,338,927 -0.79(-5.43%)
Aug 12, 2020 12.72 14.71 12.53 14.56 1,958,623 +2.16(+17.42%)
Aug 11, 2020 14.10 14.20 12.24 12.40 1,510,743 -1.09(-8.08%)
Aug 10, 2020 11.63 13.69 11.63 13.49 2,010,376 +2.09(+18.33%)
Aug 07, 2020 11.02 11.41 10.63 11.40 929,300 -0.10(-0.87%)
Aug 06, 2020 11.11 11.57 11.01 11.50 645,882 +0.30(+2.68%)
Aug 05, 2020 11.53 11.70 10.94 11.20 964,793 +0.16(+1.45%)
Aug 04, 2020 10.02 11.37 9.850 11.04 1,205,762 +1.06(+10.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.