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 (%)
Oct 15, 2021 30.66 30.66 30.66 0 -0.96(-3.04%)
Oct 14, 2021 33.06 33.28 31.29 31.62 461,760 -0.85(-2.62%)
Oct 13, 2021 33.03 33.33 31.72 32.47 561,651 -0.83(-2.49%)
Oct 12, 2021 33.37 34.50 32.85 33.30 625,547 -0.47(-1.39%)
Oct 11, 2021 34.65 35.31 33.18 33.77 720,261 +0.28(+0.84%)
Oct 08, 2021 32.15 34.58 32.15 33.49 936,165 +2.09(+6.66%)
Oct 07, 2021 30.95 31.57 30.07 31.40 808,079 +0.75(+2.45%)
Oct 06, 2021 28.82 31.75 28.31 30.65 731,312 +0.46(+1.52%)
Oct 05, 2021 32.88 32.88 29.88 30.19 872,472 -2.13(-6.59%)
Oct 04, 2021 29.79 32.43 29.50 32.32 890,257 +3.12(+10.68%)
Oct 01, 2021 26.76 29.35 26.66 29.20 585,387 +2.53(+9.49%)
Sep 30, 2021 24.60 27.09 24.34 26.67 709,236 +1.97(+7.98%)
Sep 29, 2021 23.95 24.91 23.19 24.70 351,662 +0.88(+3.69%)
Sep 28, 2021 24.34 24.80 23.45 23.82 235,685 -0.05(-0.21%)
Sep 27, 2021 24.00 24.79 23.60 23.87 407,683 +0.43(+1.83%)
Sep 24, 2021 22.63 23.70 22.52 23.44 234,422 +0.32(+1.38%)
Sep 23, 2021 21.43 23.29 21.26 23.12 306,659 +1.93(+9.11%)
Sep 22, 2021 20.49 21.45 20.44 21.19 249,866 +1.16(+5.79%)
Sep 21, 2021 20.33 20.39 19.28 20.03 188,097 +0.00(+0.00%)
Sep 20, 2021 20.00 20.41 19.59 20.03 325,539 -1.30(-6.09%)
Sep 17, 2021 21.26 21.54 20.62 21.33 502,100 +0.10(+0.47%)
Sep 16, 2021 21.22 21.36 20.47 21.23 237,965 -0.04(-0.19%)
Sep 15, 2021 20.49 21.70 20.49 21.27 443,874 +1.06(+5.24%)
Sep 14, 2021 21.00 21.00 19.88 20.21 310,186 -0.58(-2.79%)
Sep 13, 2021 20.49 21.45 20.49 20.79 286,415 +0.57(+2.82%)
Sep 10, 2021 20.31 20.69 19.98 20.22 275,040 +0.41(+2.07%)
Sep 09, 2021 19.31 20.42 19.06 19.81 255,269 +0.35(+1.80%)
Sep 08, 2021 20.01 20.31 19.34 19.46 201,882 -0.37(-1.87%)
Sep 07, 2021 19.38 20.25 19.10 19.83 192,108 -0.05(-0.25%)
Sep 03, 2021 20.55 20.77 19.74 19.88 199,720 -0.42(-2.07%)
Sep 02, 2021 20.49 21.36 20.18 20.30 302,159 +0.15(+0.74%)
Sep 01, 2021 20.68 20.77 19.98 20.15 167,900 -0.55(-2.66%)
Aug 31, 2021 19.96 20.98 19.64 20.70 255,474 +0.58(+2.88%)
Aug 30, 2021 21.44 21.53 20.05 20.12 268,743 -1.02(-4.82%)
Aug 27, 2021 19.29 21.33 19.29 21.14 421,970 +2.22(+11.73%)
Aug 26, 2021 18.54 19.28 18.40 18.92 238,011 +0.02(+0.11%)
Aug 25, 2021 18.06 19.16 17.85 18.90 240,474 +0.85(+4.71%)
Aug 24, 2021 17.63 18.17 17.45 18.05 259,719 +0.90(+5.25%)
Aug 23, 2021 16.89 17.52 16.89 17.15 312,030 +1.13(+7.05%)
Aug 20, 2021 15.39 16.12 15.23 16.02 293,731 +0.26(+1.65%)
Aug 19, 2021 15.01 15.89 15.00 15.76 585,829 -0.01(-0.06%)
Aug 18, 2021 15.99 16.40 15.62 15.77 435,354 +0.02(+0.13%)
Aug 17, 2021 15.92 16.57 15.68 15.75 263,817 -0.41(-2.54%)
Aug 16, 2021 16.33 16.70 15.89 16.16 314,617 -1.04(-6.05%)
Aug 13, 2021 17.60 17.60 17.12 17.20 211,477 -0.45(-2.55%)
Aug 12, 2021 17.46 17.77 16.60 17.65 277,961 +0.16(+0.91%)
Aug 11, 2021 17.01 17.65 16.39 17.49 311,452 +0.27(+1.57%)
Aug 10, 2021 15.72 17.38 15.72 17.22 370,372 +1.72(+11.10%)
Aug 09, 2021 15.26 15.50 14.81 15.50 320,634 -0.19(-1.21%)
Aug 06, 2021 16.04 16.19 15.26 15.69 367,023 -0.06(-0.38%)
Aug 05, 2021 15.24 16.36 15.24 15.75 422,166 +0.95(+6.42%)
Aug 04, 2021 16.78 16.78 14.31 14.80 891,208 -2.21(-12.99%)
Aug 03, 2021 17.01 17.48 16.36 17.01 608,657 -0.54(-3.08%)
Aug 02, 2021 18.52 19.33 17.51 17.55 354,555 -0.94(-5.08%)
Jul 30, 2021 18.46 18.82 18.08 18.49 337,270 -0.26(-1.39%)
Jul 29, 2021 18.93 18.93 18.20 18.75 420,234 +0.50(+2.74%)
Jul 28, 2021 18.89 18.89 17.83 18.25 190,572 +0.05(+0.27%)
Jul 27, 2021 19.24 19.24 17.99 18.20 245,240 -1.23(-6.33%)
Jul 26, 2021 17.70 19.46 17.70 19.43 331,878 +1.83(+10.40%)
Jul 23, 2021 18.03 18.03 17.06 17.60 165,784 -0.21(-1.18%)
Jul 22, 2021 18.38 18.39 17.23 17.81 220,700 -0.57(-3.10%)
Jul 21, 2021 18.00 18.88 18.00 18.38 377,559 +0.87(+4.97%)
Jul 20, 2021 17.50 18.12 17.00 17.51 370,137 +0.28(+1.63%)
Jul 19, 2021 16.95 17.70 16.60 17.23 448,692 -1.31(-7.07%)
Jul 16, 2021 19.38 19.65 18.39 18.54 417,889 -0.84(-4.33%)
Jul 15, 2021 21.01 21.61 19.14 19.38 505,867 -2.11(-9.82%)
Jul 14, 2021 23.11 23.61 21.27 21.49 317,672 -1.56(-6.77%)
Jul 13, 2021 23.11 23.59 22.51 23.05 247,999 -0.22(-0.95%)
Jul 12, 2021 22.51 23.63 22.01 23.27 324,599 +0.25(+1.09%)
Jul 09, 2021 22.25 23.10 21.82 23.02 223,955 +1.42(+6.57%)
Jul 08, 2021 20.53 22.27 20.50 21.60 270,742 -0.30(-1.37%)
Jul 07, 2021 22.71 22.88 21.03 21.90 332,940 -0.66(-2.93%)
Jul 06, 2021 25.55 25.55 22.37 22.56 599,055 -2.96(-11.60%)
Jul 02, 2021 25.25 26.17 24.81 25.52 295,480 +0.33(+1.31%)
Jul 01, 2021 24.40 25.41 24.24 25.19 357,006 +1.58(+6.69%)
Jun 30, 2021 23.56 23.80 23.14 23.61 379,341 +0.47(+2.03%)
Jun 29, 2021 23.37 23.89 23.00 23.14 194,582 -0.06(-0.26%)
Jun 28, 2021 25.02 25.02 22.78 23.20 347,755 -2.02(-8.01%)
Jun 25, 2021 24.63 25.69 24.63 25.22 341,192 +0.58(+2.35%)
Jun 24, 2021 24.04 24.66 23.81 24.64 214,212 +0.55(+2.28%)
Jun 23, 2021 24.47 24.89 23.95 24.09 363,023 +0.12(+0.50%)
Jun 22, 2021 24.19 24.38 23.33 23.97 144,178 -0.02(-0.08%)
Jun 21, 2021 23.10 24.33 22.82 23.99 232,466 +1.14(+4.99%)
Jun 18, 2021 22.45 23.20 22.17 22.85 317,813 -0.11(-0.48%)
Jun 17, 2021 25.21 25.48 22.22 22.96 396,874 -2.27(-9.00%)
Jun 16, 2021 24.91 25.59 24.32 25.23 277,555 +0.48(+1.94%)
Jun 15, 2021 24.26 25.00 24.20 24.75 181,794 +0.66(+2.74%)
Jun 14, 2021 24.67 25.21 23.81 24.09 279,820 -0.41(-1.67%)
Jun 11, 2021 24.09 24.50 23.91 24.50 188,861 +0.69(+2.90%)
Jun 10, 2021 24.41 24.71 23.61 23.81 205,499 -0.19(-0.79%)
Jun 09, 2021 25.05 25.25 23.74 24.00 324,543 -0.80(-3.23%)
Jun 08, 2021 23.80 25.32 23.38 24.80 541,092 +1.16(+4.91%)
Jun 07, 2021 24.24 24.88 23.50 23.64 314,054 -0.35(-1.46%)
Jun 04, 2021 23.82 24.39 23.65 23.99 381,024 +0.43(+1.83%)
Jun 03, 2021 22.94 24.05 22.81 23.56 499,203 +0.41(+1.77%)
Jun 02, 2021 21.62 23.39 21.26 23.15 620,242 +1.94(+9.15%)
Jun 01, 2021 19.75 21.37 19.75 21.21 524,258 +1.93(+10.01%)
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%)
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.