Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PA6831 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.10 | 0.00 | 0.00% | 6.12 | 6.15 | 6.07 | 0 |
| May 30 2024 | 6.10 | 0.19 | 3.21% | 5.92 | 6.12 | 5.91 | 0 |
| May 29 2024 | 5.91 | -0.12 | -1.99% | 6.02 | 6.04 | 5.86 | 0 |
| May 28 2024 | 6.03 | 0.08 | 1.34% | 5.98 | 6.05 | 5.98 | 0 |
| May 27 2024 | 5.95 | -0.02 | -0.34% | 5.99 | 6.00 | 5.91 | 0 |
| May 24 2024 | 5.97 | -0.01 | -0.17% | 5.85 | 5.97 | 5.85 | 0 |
| May 23 2024 | 5.98 | -0.04 | -0.66% | 6.09 | 6.10 | 5.95 | 0 |
| May 22 2024 | 6.02 | -0.06 | -0.99% | 6.09 | 6.12 | 6.02 | 0 |
| May 21 2024 | 6.08 | -0.02 | -0.33% | 6.11 | 6.12 | 6.00 | 0 |
| May 20 2024 | 6.10 | -0.10 | -1.61% | 6.25 | 6.25 | 6.10 | 0 |
| May 17 2024 | 6.20 | 0.20 | 3.33% | 6.02 | 6.21 | 6.02 | 0 |
| May 16 2024 | 6.00 | 0.04 | 0.67% | 5.97 | 6.06 | 5.96 | 0 |
| May 15 2024 | 5.96 | 0.06 | 1.02% | 5.96 | 6.02 | 5.92 | 0 |
| May 14 2024 | 5.90 | 0.19 | 3.33% | 5.73 | 5.90 | 5.73 | 0 |
| May 13 2024 | 5.71 | 0.01 | 0.18% | 5.75 | 5.75 | 5.64 | 0 |
| May 10 2024 | 5.70 | 0.08 | 1.42% | 5.67 | 5.74 | 5.61 | 0 |
| May 09 2024 | 5.62 | -0.08 | -1.40% | 5.73 | 5.73 | 5.53 | 0 |
| May 08 2024 | 5.70 | -0.14 | -2.40% | 5.87 | 5.89 | 5.68 | 0 |
| May 07 2024 | 5.84 | 0.14 | 2.46% | 5.76 | 5.84 | 5.72 | 0 |
| May 06 2024 | 5.70 | 0.07 | 1.24% | 5.64 | 5.70 | 5.63 | 0 |
| May 03 2024 | 5.63 | -0.13 | -2.26% | 5.84 | 5.84 | 5.55 | 0 |
| May 02 2024 | 5.76 | 0.08 | 1.41% | 5.67 | 5.78 | 5.67 | 0 |
| Apr 30 2024 | 5.68 | 0.02 | 0.35% | 5.68 | 5.72 | 5.64 | 0 |
| Apr 29 2024 | 5.66 | -0.05 | -0.88% | 5.74 | 5.75 | 5.61 | 0 |
| Apr 26 2024 | 5.71 | 0.10 | 1.78% | 5.66 | 5.72 | 5.64 | 0 |
| Apr 25 2024 | 5.61 | 0.00 | 0.00% | 5.60 | 5.67 | 5.60 | 0 |
| Apr 24 2024 | 5.61 | -0.01 | -0.18% | 5.63 | 5.66 | 5.58 | 0 |
| Apr 23 2024 | 5.62 | 0.24 | 4.46% | 5.45 | 5.63 | 5.39 | 0 |
| Apr 22 2024 | 5.38 | -0.01 | -0.19% | 5.38 | 5.49 | 5.31 | 0 |
| Apr 19 2024 | 5.39 | 0.02 | 0.37% | 5.33 | 5.42 | 5.27 | 0 |
| Apr 18 2024 | 5.37 | 0.09 | 1.70% | 5.32 | 5.37 | 5.25 | 0 |
| Apr 17 2024 | 5.28 | 0.13 | 2.52% | 5.15 | 5.31 | 5.14 | 0 |
| Apr 16 2024 | 5.15 | -0.04 | -0.77% | 5.13 | 5.20 | 5.08 | 0 |
| Apr 15 2024 | 5.19 | 0.07 | 1.37% | 5.10 | 5.24 | 5.10 | 0 |
| Apr 12 2024 | 5.12 | -0.08 | -1.54% | 5.25 | 5.26 | 5.09 | 0 |
| Apr 11 2024 | 5.20 | -0.20 | -3.70% | 5.44 | 5.46 | 5.13 | 0 |
| Apr 10 2024 | 5.40 | 0.13 | 2.47% | 5.32 | 5.42 | 5.24 | 0 |
| Apr 09 2024 | 5.27 | -0.04 | -0.75% | 5.31 | 5.37 | 5.22 | 0 |
| Apr 08 2024 | 5.31 | 0.05 | 0.95% | 5.35 | 5.35 | 5.23 | 0 |
| Apr 05 2024 | 5.26 | -0.10 | -1.87% | 5.28 | 5.29 | 5.14 | 0 |
| Apr 04 2024 | 5.36 | -0.02 | -0.37% | 5.40 | 5.41 | 5.34 | 0 |
| Apr 03 2024 | 5.38 | 0.11 | 2.09% | 5.31 | 5.41 | 5.30 | 0 |
| Apr 02 2024 | 5.27 | 0.08 | 1.54% | 5.19 | 5.35 | 5.19 | 0 |
| Mar 28 2024 | 5.19 | 0.02 | 0.39% | 5.25 | 5.25 | 5.14 | 0 |
| Mar 27 2024 | 5.17 | -0.05 | -0.96% | 5.24 | 5.24 | 5.16 | 0 |
| Mar 26 2024 | 5.22 | 0.09 | 1.75% | 5.18 | 5.25 | 5.15 | 0 |
| Mar 25 2024 | 5.13 | 0.07 | 1.38% | 5.10 | 5.15 | 5.03 | 0 |
| Mar 22 2024 | 5.06 | 0.04 | 0.80% | 5.02 | 5.07 | 5.00 | 0 |
| Mar 21 2024 | 5.02 | 0.00 | 0.00% | 5.12 | 5.15 | 4.93 | 0 |
| Mar 20 2024 | 5.02 | 0.06 | 1.21% | 5.02 | 5.07 | 4.94 | 0 |
| Mar 19 2024 | 4.96 | 0.14 | 2.90% | 4.88 | 4.98 | 4.86 | 0 |
| Mar 18 2024 | 4.82 | 0.07 | 1.47% | 4.85 | 4.85 | 4.71 | 0 |
| Mar 15 2024 | 4.75 | 0.11 | 2.37% | 4.69 | 4.76 | 4.66 | 0 |
| Mar 14 2024 | 4.64 | -0.03 | -0.64% | 4.71 | 4.71 | 4.61 | 0 |
| Mar 13 2024 | 4.67 | 0.03 | 0.65% | 4.69 | 4.71 | 4.66 | 0 |
| Mar 12 2024 | 4.64 | 0.10 | 2.20% | 4.63 | 4.67 | 4.56 | 0 |
| Mar 11 2024 | 4.54 | 0.01 | 0.22% | 4.60 | 4.60 | 4.41 | 0 |
| Mar 08 2024 | 4.53 | -0.01 | -0.22% | 4.56 | 4.60 | 4.51 | 0 |
| Mar 07 2024 | 4.54 | -0.05 | -1.09% | 4.64 | 4.64 | 4.46 | 0 |
| Mar 06 2024 | 4.59 | -0.01 | -0.22% | 4.65 | 4.65 | 4.56 | 0 |
| Mar 05 2024 | 4.60 | 0.03 | 0.66% | 4.61 | 4.64 | 4.57 | 0 |
| Mar 04 2024 | 4.57 | 0.09 | 2.01% | 4.51 | 4.60 | 4.46 | 0 |
