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 (%)
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%)
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.