Skip to main content
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 (%)
May 28, 2021 19.50 19.66 19.06 19.28 181,289 +0.09(+0.47%)
May 27, 2021 18.46 19.54 18.42 19.19 406,974 +0.84(+4.58%)
May 26, 2021 17.80 18.46 17.62 18.35 250,166 +0.56(+3.15%)
May 25, 2021 18.61 18.75 17.78 17.79 302,914 -0.96(-5.12%)
May 24, 2021 18.32 18.92 17.84 18.75 296,459 +0.52(+2.85%)
May 21, 2021 18.66 19.37 18.21 18.23 286,091 -0.12(-0.65%)
May 20, 2021 18.30 18.51 17.70 18.35 255,769 +0.03(+0.16%)
May 19, 2021 18.60 18.90 17.83 18.32 319,554 -0.71(-3.73%)
May 18, 2021 19.44 19.92 18.95 19.03 493,049 -0.31(-1.60%)
May 17, 2021 17.43 19.37 17.43 19.34 561,775 +1.86(+10.64%)
May 14, 2021 17.99 18.24 17.44 17.48 364,858 -0.10(-0.57%)
May 13, 2021 17.39 18.10 16.88 17.58 531,061 +0.04(+0.23%)
May 12, 2021 17.84 18.96 17.24 17.54 693,319 -0.38(-2.12%)
May 11, 2021 16.86 18.08 16.51 17.92 609,767 +0.43(+2.46%)
May 10, 2021 17.62 17.95 16.94 17.49 693,999 +0.52(+3.06%)
May 07, 2021 15.83 17.04 15.61 16.97 690,757 +0.41(+2.48%)
May 06, 2021 14.96 16.60 14.93 16.56 956,792 +1.47(+9.74%)
May 05, 2021 13.80 15.60 13.71 15.09 1,175,743 +1.45(+10.63%)
May 04, 2021 13.87 14.05 13.30 13.64 413,552 -0.27(-1.94%)
May 03, 2021 13.76 14.03 13.37 13.91 471,143 +0.28(+2.05%)
Apr 30, 2021 13.97 14.35 13.39 13.63 451,100 -0.68(-4.75%)
Apr 29, 2021 14.25 14.66 13.84 14.31 466,887 +0.42(+3.02%)
Apr 28, 2021 13.15 13.98 13.07 13.89 498,406 +0.80(+6.11%)
Apr 27, 2021 12.82 13.14 12.59 13.09 344,104 +0.28(+2.19%)
Apr 26, 2021 12.48 13.16 12.48 12.81 262,317 +0.28(+2.23%)
Apr 23, 2021 12.69 12.77 12.36 12.53 299,700 -0.01(-0.08%)
Apr 22, 2021 12.60 12.74 12.25 12.54 427,444 -0.05(-0.40%)
Apr 21, 2021 12.10 12.88 12.01 12.59 362,956 +0.17(+1.37%)
Apr 20, 2021 12.90 12.90 11.81 12.42 710,888 -0.19(-1.51%)
Apr 19, 2021 12.32 12.87 12.23 12.61 486,183 +0.58(+4.82%)
Apr 16, 2021 12.77 12.77 11.87 12.03 545,300 -0.60(-4.75%)
Apr 15, 2021 12.84 12.87 12.30 12.63 414,503 -0.19(-1.48%)
Apr 14, 2021 12.64 13.38 12.64 12.82 446,331 +0.48(+3.89%)
Apr 13, 2021 12.62 12.70 12.31 12.34 256,750 -0.28(-2.22%)
Apr 12, 2021 12.92 13.02 12.41 12.62 298,571 -0.14(-1.10%)
Apr 09, 2021 13.08 13.28 12.55 12.76 297,800 -0.29(-2.22%)
Apr 08, 2021 13.33 13.55 12.99 13.05 500,084 -0.48(-3.55%)
Apr 07, 2021 13.77 13.80 13.30 13.53 312,373 -0.23(-1.67%)
Apr 06, 2021 13.84 14.21 13.53 13.76 450,080 +0.07(+0.51%)
Apr 05, 2021 14.21 14.21 13.17 13.69 493,274 -0.54(-3.79%)
Apr 01, 2021 13.62 14.30 13.53 14.23 346,600 +0.83(+6.19%)
Mar 31, 2021 13.50 13.68 13.13 13.40 354,566 -0.01(-0.07%)
Mar 30, 2021 13.00 13.66 12.95 13.41 303,199 +0.19(+1.44%)
Mar 29, 2021 14.05 14.24 13.01 13.22 393,638 -0.93(-6.57%)
Mar 26, 2021 14.13 14.36 13.54 14.15 385,500 +0.57(+4.20%)
Mar 25, 2021 13.54 13.92 12.97 13.58 429,036 -0.25(-1.81%)
Mar 24, 2021 14.78 15.00 13.79 13.83 418,826 -0.37(-2.61%)
Mar 23, 2021 14.50 15.10 14.00 14.20 451,145 -1.12(-7.31%)
Mar 22, 2021 16.14 16.32 15.27 15.32 431,839 -0.85(-5.26%)
Mar 19, 2021 15.53 16.54 14.77 16.17 626,800 +0.63(+4.05%)
Mar 18, 2021 16.81 17.07 15.35 15.54 610,348 -1.57(-9.18%)
Mar 17, 2021 17.36 17.73 16.57 17.11 544,335 -0.27(-1.55%)
Mar 16, 2021 17.01 18.44 16.39 17.38 663,267 +0.02(+0.12%)
Mar 15, 2021 18.26 18.26 16.65 17.36 626,559 -0.82(-4.51%)
Mar 12, 2021 17.95 18.96 17.61 18.18 377,500 +0.29(+1.62%)
Mar 11, 2021 18.15 18.67 17.56 17.89 383,842 -0.16(-0.89%)
Mar 10, 2021 17.16 18.16 16.88 18.05 644,208 +0.96(+5.62%)
Mar 09, 2021 17.93 18.20 16.67 17.09 734,882 -1.10(-6.05%)
Mar 08, 2021 19.87 20.18 17.21 18.19 1,255,727 -0.39(-2.10%)
Mar 05, 2021 16.83 18.74 16.52 18.58 1,150,800 +2.13(+12.95%)
Mar 04, 2021 16.10 17.19 15.61 16.45 817,870 +0.69(+4.38%)
Mar 03, 2021 14.50 16.10 14.50 15.76 554,390 +1.50(+10.52%)
Mar 02, 2021 14.51 15.41 14.19 14.26 367,339 -0.48(-3.26%)
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.