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 (%)
Nov 30, 2020 9.770 9.770 8.930 9.020 617,261 -0.95(-9.53%)
Nov 27, 2020 10.06 10.12 9.531 9.970 476,800 -0.07(-0.70%)
Nov 25, 2020 9.650 10.25 9.450 10.04 606,100 +0.30(+3.08%)
Nov 24, 2020 9.950 10.51 9.500 9.740 1,155,991 +0.28(+2.96%)
Nov 23, 2020 9.240 9.670 8.990 9.460 893,970 +0.47(+5.23%)
Nov 20, 2020 9.200 9.260 8.870 8.990 383,000 -0.21(-2.28%)
Nov 19, 2020 8.750 9.350 8.610 9.200 588,820 +0.36(+4.07%)
Nov 18, 2020 8.760 9.370 8.690 8.840 1,194,710 +0.35(+4.12%)
Nov 17, 2020 8.540 8.800 8.310 8.490 551,530 -0.32(-3.63%)
Nov 16, 2020 9.000 9.250 8.770 8.810 861,681 +0.47(+5.64%)
Nov 13, 2020 8.870 8.910 8.050 8.340 909,800 -0.32(-3.70%)
Nov 12, 2020 8.640 9.200 8.460 8.660 904,040 -0.23(-2.59%)
Nov 11, 2020 9.070 9.280 8.560 8.890 607,659 -0.13(-1.44%)
Nov 10, 2020 8.560 9.030 8.360 9.020 716,254 +0.57(+6.75%)
Nov 09, 2020 7.490 8.840 7.270 8.450 1,678,135 +1.99(+30.80%)
Nov 06, 2020 7.040 7.250 6.360 6.460 762,700 -0.49(-7.05%)
Nov 05, 2020 7.240 7.500 6.910 6.950 970,691 -0.03(-0.43%)
Nov 04, 2020 8.450 8.460 6.750 6.980 1,651,322 -1.38(-16.51%)
Nov 03, 2020 8.210 8.720 8.100 8.360 500,585 +0.62(+8.01%)
Nov 02, 2020 7.790 8.070 7.500 7.740 298,153 +0.06(+0.78%)
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%)
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.