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 (%)
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%)
Mar 02, 2020 15.91 15.93 13.88 14.37 418,958 -1.53(-9.62%)
Feb 28, 2020 12.43 16.18 11.75 15.90 611,500 +4.06(+34.29%)
Feb 27, 2020 12.55 12.98 11.71 11.84 352,095 -1.23(-9.41%)
Feb 26, 2020 14.06 14.06 13.03 13.07 279,093 -0.86(-6.17%)
Feb 25, 2020 15.04 15.04 13.50 13.93 326,466 -1.06(-7.07%)
Feb 24, 2020 15.50 15.50 14.55 14.99 219,060 -1.14(-7.07%)
Feb 21, 2020 16.93 16.93 16.11 16.13 122,600 -1.05(-6.11%)
Feb 20, 2020 17.62 17.94 17.05 17.18 145,231 -0.35(-2.00%)
Feb 19, 2020 16.89 17.78 16.70 17.53 203,967 +0.80(+4.78%)
Feb 18, 2020 17.37 17.44 16.50 16.73 198,607 -0.80(-4.56%)
Feb 14, 2020 18.40 18.88 17.24 17.53 150,700 -0.79(-4.31%)
Feb 13, 2020 18.16 18.63 18.06 18.32 180,695 +0.06(+0.33%)
Feb 12, 2020 18.64 19.20 17.97 18.26 346,601 +0.02(+0.11%)
Feb 11, 2020 19.08 19.40 18.09 18.24 191,641 -0.45(-2.41%)
Feb 10, 2020 19.55 19.72 18.40 18.69 225,672 -1.10(-5.56%)
Feb 07, 2020 20.98 21.05 19.75 19.79 227,800 -1.48(-6.96%)
Feb 06, 2020 21.69 21.85 20.78 21.27 156,012 -0.41(-1.89%)
Feb 05, 2020 20.38 21.96 20.38 21.68 146,039 +1.74(+8.73%)
Feb 04, 2020 20.57 21.00 19.87 19.94 168,399 -0.18(-0.89%)
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.