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 (%)
Feb 26, 2021 14.92 15.01 13.80 14.64 414,100 -0.58(-3.81%)
Feb 25, 2021 15.77 15.93 14.52 15.22 515,251 -0.52(-3.30%)
Feb 24, 2021 14.76 16.48 14.75 15.74 543,875 +1.16(+7.96%)
Feb 23, 2021 15.29 15.50 13.93 14.58 439,554 -0.94(-6.06%)
Feb 22, 2021 13.95 15.96 13.95 15.52 603,206 +1.73(+12.55%)
Feb 19, 2021 14.30 14.73 13.55 13.79 354,600 -0.42(-2.96%)
Feb 18, 2021 14.86 15.36 14.08 14.21 505,824 -0.71(-4.76%)
Feb 17, 2021 13.86 15.07 13.57 14.92 696,351 +1.12(+8.12%)
Feb 16, 2021 13.19 14.22 13.19 13.80 759,638 +1.03(+8.07%)
Feb 12, 2021 12.31 12.96 12.13 12.77 262,000 +0.33(+2.65%)
Feb 11, 2021 12.88 12.88 11.80 12.44 479,157 -0.43(-3.34%)
Feb 10, 2021 12.33 13.13 12.20 12.87 535,279 +0.62(+5.06%)
Feb 09, 2021 12.24 12.70 11.63 12.25 517,823 -0.14(-1.13%)
Feb 08, 2021 11.52 12.58 11.29 12.39 726,235 +1.18(+10.53%)
Feb 05, 2021 11.29 11.49 10.93 11.21 437,200 +0.10(+0.90%)
Feb 04, 2021 11.21 11.41 10.56 11.11 367,166 -0.02(-0.18%)
Feb 03, 2021 10.56 11.15 10.53 11.13 492,646 +0.77(+7.43%)
Feb 02, 2021 10.75 10.87 10.23 10.36 384,381 -0.04(-0.38%)
Feb 01, 2021 10.30 10.58 10.20 10.40 462,737 +0.36(+3.59%)
Jan 29, 2021 10.25 10.73 9.820 10.04 431,100 -0.25(-2.43%)
Jan 28, 2021 10.51 10.76 10.08 10.29 351,868 -0.06(-0.58%)
Jan 27, 2021 10.30 11.16 9.910 10.35 514,642 -0.23(-2.17%)
Jan 26, 2021 11.28 11.60 10.52 10.58 511,040 -0.54(-4.86%)
Jan 25, 2021 11.11 11.37 10.65 11.12 463,486 -0.10(-0.89%)
Jan 22, 2021 10.69 11.27 10.38 11.22 441,300 +0.08(+0.72%)
Jan 21, 2021 11.80 11.80 11.01 11.14 596,114 -0.71(-5.99%)
Jan 20, 2021 12.30 12.34 11.52 11.85 381,815 -0.31(-2.55%)
Jan 19, 2021 12.95 12.95 11.85 12.16 550,011 -0.19(-1.54%)
Jan 15, 2021 13.18 13.29 12.18 12.35 546,200 -1.09(-8.11%)
Jan 14, 2021 12.15 13.82 12.05 13.44 509,994 +0.48(+3.70%)
Jan 13, 2021 13.40 13.40 12.82 12.96 330,213 -0.40(-2.99%)
Jan 12, 2021 13.38 13.89 13.25 13.36 460,744 +0.25(+1.91%)
Jan 11, 2021 12.22 13.38 12.03 13.11 366,286 +0.26(+2.02%)
Jan 08, 2021 13.31 13.46 12.41 12.85 457,100 -0.21(-1.61%)
Jan 07, 2021 12.96 13.45 12.74 13.06 509,464 +0.30(+2.35%)
Jan 06, 2021 11.99 13.16 11.95 12.76 786,669 +0.95(+8.04%)
Jan 05, 2021 10.65 12.27 10.65 11.81 708,261 +1.14(+10.68%)
Jan 04, 2021 10.34 10.88 9.910 10.67 464,512 +0.52(+5.12%)
Dec 31, 2020 10.15 10.15 10.15 332,307 -0.26(-2.50%)
Dec 30, 2020 10.07 10.65 10.07 10.41 332,307 +0.34(+3.38%)
Dec 29, 2020 10.45 10.50 10.01 10.07 366,421 -0.36(-3.45%)
Dec 28, 2020 10.83 10.96 10.40 10.43 455,630 -0.25(-2.34%)
Dec 24, 2020 11.28 11.35 10.51 10.68 204,400 -0.47(-4.22%)
Dec 23, 2020 10.71 11.35 10.67 11.15 415,157 +0.56(+5.29%)
Dec 22, 2020 11.06 11.06 10.51 10.59 670,900 -0.42(-3.81%)
Dec 21, 2020 11.02 11.17 10.70 11.01 637,591 -0.62(-5.33%)
Dec 18, 2020 11.50 11.99 11.33 11.63 1,563,700 +0.18(+1.57%)
Dec 17, 2020 11.31 11.97 11.19 11.45 974,434 +0.31(+2.78%)
Dec 16, 2020 10.78 11.24 10.61 11.14 452,216 +0.34(+3.15%)
Dec 15, 2020 10.23 11.08 10.19 10.80 726,066 +0.70(+6.93%)
Dec 14, 2020 10.51 10.69 9.850 10.10 594,622 -0.12(-1.17%)
Dec 11, 2020 10.28 10.44 9.920 10.22 590,500 -0.13(-1.26%)
Dec 10, 2020 9.730 10.57 9.500 10.35 1,208,092 +0.96(+10.22%)
Dec 09, 2020 9.700 10.25 9.260 9.390 959,998 -0.12(-1.26%)
Dec 08, 2020 9.510 9.850 9.150 9.510 791,113 -0.13(-1.35%)
Dec 07, 2020 9.690 9.880 9.330 9.640 1,172,942 -0.11(-1.13%)
Dec 04, 2020 9.230 9.992 9.230 9.750 928,000 +0.68(+7.50%)
Dec 03, 2020 9.040 9.230 8.720 9.070 412,799 +0.14(+1.57%)
Dec 02, 2020 8.490 9.380 8.400 8.930 640,447 +0.36(+4.20%)
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.