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 (%)
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%)
May 03, 2021 13.76 14.03 13.37 13.91 471,143 +0.28(+2.05%)
Apr 30, 2021 13.97 14.35 13.39 13.63 451,100 -0.68(-4.75%)
Apr 29, 2021 14.25 14.66 13.84 14.31 466,887 +0.42(+3.02%)
Apr 28, 2021 13.15 13.98 13.07 13.89 498,406 +0.80(+6.11%)
Apr 27, 2021 12.82 13.14 12.59 13.09 344,104 +0.28(+2.19%)
Apr 26, 2021 12.48 13.16 12.48 12.81 262,317 +0.28(+2.23%)
Apr 23, 2021 12.69 12.77 12.36 12.53 299,700 -0.01(-0.08%)
Apr 22, 2021 12.60 12.74 12.25 12.54 427,444 -0.05(-0.40%)
Apr 21, 2021 12.10 12.88 12.01 12.59 362,956 +0.17(+1.37%)
Apr 20, 2021 12.90 12.90 11.81 12.42 710,888 -0.19(-1.51%)
Apr 19, 2021 12.32 12.87 12.23 12.61 486,183 +0.58(+4.82%)
Apr 16, 2021 12.77 12.77 11.87 12.03 545,300 -0.60(-4.75%)
Apr 15, 2021 12.84 12.87 12.30 12.63 414,503 -0.19(-1.48%)
Apr 14, 2021 12.64 13.38 12.64 12.82 446,331 +0.48(+3.89%)
Apr 13, 2021 12.62 12.70 12.31 12.34 256,750 -0.28(-2.22%)
Apr 12, 2021 12.92 13.02 12.41 12.62 298,571 -0.14(-1.10%)
Apr 09, 2021 13.08 13.28 12.55 12.76 297,800 -0.29(-2.22%)
Apr 08, 2021 13.33 13.55 12.99 13.05 500,084 -0.48(-3.55%)
Apr 07, 2021 13.77 13.80 13.30 13.53 312,373 -0.23(-1.67%)
Apr 06, 2021 13.84 14.21 13.53 13.76 450,080 +0.07(+0.51%)
Apr 05, 2021 14.21 14.21 13.17 13.69 493,274 -0.54(-3.79%)
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.