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 29, 2020 9.050 9.310 8.520 8.780 1,534,900 -0.19(-2.12%)
May 28, 2020 8.860 9.930 8.560 8.970 1,266,212 +0.12(+1.36%)
May 27, 2020 8.440 9.020 7.860 8.850 1,299,286 +0.59(+7.14%)
May 26, 2020 8.180 8.390 7.770 8.260 1,301,076 +0.61(+7.97%)
May 22, 2020 7.650 7.710 7.200 7.650 815,300 -0.09(-1.16%)
May 21, 2020 8.120 8.480 7.420 7.740 1,336,225 -0.20(-2.52%)
May 20, 2020 7.470 8.350 7.430 7.940 1,427,518 +0.54(+7.30%)
May 19, 2020 6.780 7.720 6.530 7.400 1,289,325 +0.62(+9.14%)
May 18, 2020 6.850 7.030 6.500 6.780 1,201,904 +0.53(+8.48%)
May 15, 2020 6.130 6.640 6.100 6.250 886,500 +0.14(+2.29%)
May 14, 2020 6.070 6.400 5.500 6.110 1,468,302 -0.26(-4.08%)
May 13, 2020 6.520 6.590 5.900 6.370 1,283,295 -0.21(-3.19%)
May 12, 2020 7.010 7.320 6.530 6.580 1,673,556 -0.32(-4.64%)
May 11, 2020 6.140 7.190 6.010 6.900 1,766,977 +0.33(+5.02%)
May 08, 2020 7.190 7.190 6.070 6.570 4,034,600 +0.78(+13.47%)
May 07, 2020 5.380 6.180 5.200 5.790 1,003,493 +0.61(+11.78%)
May 06, 2020 5.800 5.840 5.140 5.180 952,738 -0.54(-9.44%)
May 05, 2020 6.400 6.870 5.530 5.720 1,640,530 -0.19(-3.21%)
May 04, 2020 5.670 6.170 5.350 5.910 1,310,327 -0.06(-1.01%)
May 01, 2020 6.190 6.280 5.750 5.970 1,211,200 -0.32(-5.09%)
Apr 30, 2020 7.280 7.310 6.130 6.290 2,797,812 -1.62(-20.48%)
Apr 29, 2020 4.590 7.910 4.550 7.910 3,347,668 +3.50(+79.37%)
Apr 28, 2020 4.390 4.600 4.070 4.410 713,276 +0.15(+3.52%)
Apr 27, 2020 3.930 4.260 3.810 4.260 780,378 -0.01(-0.23%)
Apr 24, 2020 4.480 4.690 3.870 4.270 1,176,500 -0.04(-0.93%)
Apr 23, 2020 4.100 4.700 3.920 4.310 1,943,955 +0.43(+11.08%)
Apr 22, 2020 3.460 3.974 3.412 3.880 1,455,009 +0.67(+20.87%)
Apr 21, 2020 3.230 3.330 3.000 3.210 1,180,688 -0.22(-6.41%)
Apr 20, 2020 3.680 3.800 3.300 3.430 1,520,628 -0.57(-14.25%)
Apr 17, 2020 4.160 4.290 3.900 4.000 1,251,400 +0.09(+2.30%)
Apr 16, 2020 4.300 4.370 3.850 3.910 716,276 -0.40(-9.28%)
Apr 15, 2020 4.650 4.690 3.920 4.310 1,512,131 -0.75(-14.82%)
Apr 14, 2020 4.150 5.100 4.070 5.060 2,489,099 +1.10(+27.78%)
Apr 13, 2020 3.590 4.150 3.250 3.960 2,252,199 +0.82(+26.11%)
Apr 09, 2020 3.690 4.250 3.110 3.140 1,725,400 -0.22(-6.55%)
Apr 08, 2020 3.060 3.380 2.980 3.360 738,424 +0.44(+15.07%)
Apr 07, 2020 3.150 3.500 2.810 2.920 1,014,400 -0.07(-2.34%)
Apr 06, 2020 3.150 3.150 2.870 2.990 621,432 -0.02(-0.66%)
Apr 03, 2020 3.160 3.370 2.611 3.010 1,128,500 +0.06(+2.03%)
Apr 02, 2020 2.990 3.820 2.550 2.950 1,972,823 +0.69(+30.53%)
Apr 01, 2020 3.010 3.010 2.230 2.260 635,202 -0.83(-26.86%)
Mar 31, 2020 3.240 3.500 3.000 3.090 498,980 +0.19(+6.55%)
Mar 30, 2020 3.300 3.350 2.800 2.900 820,840 -0.60(-17.14%)
Mar 27, 2020 3.490 3.630 2.980 3.500 870,000 -0.14(-3.85%)
Mar 26, 2020 2.850 4.400 2.800 3.640 1,460,656 +0.74(+25.52%)
Mar 25, 2020 2.870 3.080 2.460 2.900 824,274 +0.15(+5.45%)
Mar 24, 2020 2.440 2.900 2.230 2.750 714,351 +0.72(+35.47%)
Mar 23, 2020 2.500 2.500 1.745 2.030 917,480 -0.17(-7.73%)
Mar 20, 2020 3.040 3.890 2.139 2.200 1,941,900 -0.58(-20.86%)
Mar 19, 2020 1.360 2.890 1.250 2.780 1,731,537 +1.65(+146.02%)
Mar 18, 2020 2.100 2.220 0.9900 1.130 916,157 -1.07(-48.64%)
Mar 17, 2020 3.150 3.450 2.080 2.200 1,020,488 -0.80(-26.67%)
Mar 16, 2020 3.360 3.810 2.920 3.000 814,999 -1.10(-26.83%)
Mar 13, 2020 4.510 4.550 3.190 4.100 1,139,700 -0.07(-1.68%)
Mar 12, 2020 4.750 5.000 3.950 4.170 830,684 -1.01(-19.50%)
Mar 11, 2020 5.910 6.120 4.840 5.180 551,369 -1.05(-16.85%)
Mar 10, 2020 6.340 6.540 5.250 6.230 631,533 +0.67(+12.05%)
Mar 09, 2020 8.330 8.330 5.310 5.560 1,091,759 -5.33(-48.94%)
Mar 06, 2020 12.78 13.07 10.50 10.89 486,200 -2.27(-17.25%)
Mar 05, 2020 13.58 13.93 12.87 13.16 207,410 -0.82(-5.87%)
Mar 04, 2020 14.94 14.94 13.70 13.98 188,384 -0.59(-4.05%)
Mar 03, 2020 14.31 14.64 13.60 14.57 303,523 +0.20(+1.39%)
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.