Paranovus Entertainment Technology Ltd (PAVS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0878 | -9.14583333333 | 0.96 | 0.97 | 0.852 | 27424 | 0.93577965 | CS |
| 4 | -0.2778 | -24.1565217391 | 1.15 | 1.24 | 0.72 | 255791 | 1.01494427 | CS |
| 12 | -0.7078 | -44.7974683544 | 1.58 | 1.85 | 0.72 | 86048 | 1.02312924 | CS |
| 26 | -1.6778 | -65.7960784314 | 2.55 | 2.97 | 0.72 | 44301 | 1.18168386 | CS |
| 52 | -1.9778 | -69.3964912281 | 2.85 | 4.84 | 0.72 | 37936 | 1.81432207 | CS |
| 156 | -3.1778 | -78.4641975309 | 4.05 | 5.4293 | 0.72 | 31514 | 1.92662424 | CS |
| 260 | -3.1778 | -78.4641975309 | 4.05 | 5.4293 | 0.72 | 31514 | 1.92662424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 0.8722 | -0.0078 | -0.89 | 0.92 | 0.93695 | 0.87 | 9083 |
| 1718922900 | 0.88 | 0.009 | 1.03 | 0.9197 | 0.92 | 0.88 | 12614 |
| 1718750100 | 0.871 | -0.0581 | -6.25 | 0.9 | 0.9298 | 0.8601 | 4712 |
| 1718663700 | 0.9291 | -0.0209 | -2.20 | 0.9 | 0.93 | 0.852 | 14577 |
| 1718404500 | 0.95 | 0.03 | 3.26 | 0.96 | 0.97 | 0.86001 | 77791 |
| 1718318100 | 0.92 | 0.0032 | 0.35 | 0.85 | 0.92 | 0.85 | 1691 |
| 1718231700 | 0.9168 | 0.0446 | 5.11 | 0.875 | 0.9255 | 0.875 | 1739 |
| 1718145300 | 0.8722 | -0.0068 | -0.77 | 0.99 | 0.99 | 0.8722 | 4806 |
| 1718058900 | 0.879 | -0.001 | -0.11 | 0.88 | 0.9511 | 0.85 | 15009 |
| 1717799700 | 0.88 | -0.05 | -5.38 | 0.88 | 0.94045 | 0.88 | 12680 |
| 1717713300 | 0.93 | 0.0059 | 0.64 | 0.924 | 0.9999 | 0.89 | 7636 |
| 1717626900 | 0.9241 | -0.0459 | -4.73 | 0.8821 | 0.94 | 0.8821 | 5899 |
| 1717540500 | 0.97 | 0.025 | 2.65 | 0.89 | 1.01 | 0.89 | 23125 |
| 1717454100 | 0.945 | -0.075 | -7.35 | 0.955 | 1.0659 | 0.9443 | 87620 |
| 1717194900 | 1.02 | -0.01 | -0.97 | 0.96 | 1.05 | 0.96 | 67329 |
| 1717108500 | 1.03 | 0.02 | 1.98 | 0.9351 | 1.1299999 | 0.9341 | 1242086 |
| 1717022100 | 1.01 | -0.18 | -14.77 | 1.19 | 1.19 | 0.92 | 32577 |
| 1716935700 | 1.185 | 0.19 | 18.50 | 0.9042 | 1.24 | 0.9042 | 259824 |
| 1716590100 | 1 | 0.1075 | 12.04 | 1.15 | 1.21 | 0.72 | 2729022 |
| 1716503700 | 0.8925 | 0.0074 | 0.84 | 0.9356 | 1.03 | 0.8925 | 99526 |
| 1716417300 | 0.8851 | -0.0018 | -0.20 | 0.885 | 0.954599 | 0.885 | 3485 |
| 1716330900 | 0.8869 | 0.0069 | 0.78 | 0.9 | 0.924 | 0.885 | 1353 |
| 1716244500 | 0.88 | -0.0001 | -0.01 | 0.95 | 0.95 | 0.88 | 3737 |
| 1715985300 | 0.8801 | -0.0399 | -4.34 | 0.9116 | 0.966 | 0.88 | 5932 |
| 1715898900 | 0.92 | 0.0009 | 0.10 | 0.92 | 0.945 | 0.92 | 1436 |
| 1715812500 | 0.9191 | -0.1809 | -16.45 | 1.02 | 1.08 | 0.9025 | 19539 |
| 1715726100 | 1.1 | 0.09 | 8.91 | 1.1 | 1.1 | 1.05 | 507 |
| 1715639700 | 1.01 | -0.17 | -14.41 | 1.1399999 | 1.1399999 | 1.01 | 1385 |
| 1715380500 | 1.18 | 0.07 | 6.31 | 1.1299999 | 1.18 | 1.1299999 | 596 |
| 1715294100 | 1.11 | 0.07 | 6.73 | 0.9932 | 1.15 | 0.9932 | 1158 |
| 1715207700 | 1.04 | -0.02 | -1.89 | 1 | 1.045 | 1 | 2653 |
| 1715121300 | 1.06 | -0.06 | -5.36 | 1.04 | 1.09 | 1.04 | 884 |
| 1715034900 | 1.12 | 0.06 | 5.66 | 1 | 1.187 | 1 | 379 |
| 1714775700 | 1.06 | -0.04 | -3.64 | 1.08 | 1.1999 | 1.05 | 1566 |
| 1714689300 | 1.1 | 0.05 | 4.76 | 1.04 | 1.11 | 1.04 | 370 |
| 1714602900 | 1.05 | -0.02 | -1.87 | 1.2 | 1.2 | 1.05 | 170 |
| 1714516500 | 1.07 | 0.01 | 0.94 | 1.23 | 1.26 | 1.01 | 2988 |
| 1714430100 | 1.06 | 0.06 | 6.00 | 1.06 | 1.06 | 1.0193 | 3415 |
| 1714170900 | 1 | -0.09 | -8.26 | 1.1 | 1.16 | 0.9925 | 11742 |
| 1714084500 | 1.09 | -0.01 | -0.91 | 1.08 | 1.1 | 0.9901 | 1933 |
| 1713998100 | 1.1 | -0.01 | -0.90 | 1.151 | 1.151 | 0.99 | 8755 |
| 1713911700 | 1.11 | 0 | 0.00 | 1.07 | 1.11 | 1.07 | 131 |
| 1713825300 | 1.11 | 0.05 | 4.72 | 1 | 1.11 | 1 | 563 |
| 1713566100 | 1.06 | -0.08 | -7.02 | 1.05 | 1.19 | 1.05 | 2639 |
| 1713479700 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.07 | 1977 |
| 1713393300 | 1.1399999 | 0.06 | 5.56 | 1.0674999 | 1.1399999 | 1.05 | 1485 |
| 1713306900 | 1.08 | -0.02 | -1.81 | 1.08 | 1.09 | 1.0401 | 4011 |
| 1713220500 | 1.0999 | -0.24 | -17.80 | 1.3 | 1.31 | 0.9912 | 5153 |
| 1712961300 | 1.338 | -0.09 | -6.43 | 1.3899999 | 1.43 | 1.28 | 8444 |
| 1712874900 | 1.43 | 0.03 | 2.14 | 1.43 | 1.6757 | 1.2475 | 21829 |
| 1712788500 | 1.4 | -0.15 | -9.68 | 1.66 | 1.66 | 1.3899999 | 18616 |
| 1712702100 | 1.55 | -0.12 | -7.19 | 1.54 | 1.68 | 1.4 | 46513 |
| 1712615700 | 1.67 | -0.02 | -1.18 | 1.58 | 1.67 | 1.5 | 2423 |
| 1712356500 | 1.69 | -0.13 | -7.14 | 1.69 | 1.785 | 1.69 | 2011 |
| 1712270100 | 1.82 | 0.08 | 4.60 | 1.72 | 1.8499 | 1.72 | 1142 |
| 1712183700 | 1.74 | 0.12 | 7.41 | 1.6 | 1.74 | 1.6 | 907 |
| 1712097300 | 1.62 | -0.22 | -11.96 | 1.82 | 1.82 | 1.62 | 3030 |
| 1712010900 | 1.84 | 0.03 | 1.66 | 1.58 | 1.85 | 1.58 | 3532 |
| 1711665300 | 1.81 | 0.09 | 5.23 | 1.69 | 1.83 | 1.6399999 | 2746 |
| 1711578900 | 1.72 | -0.13 | -7.03 | 1.83 | 1.84 | 1.7 | 1639 |
| 1711492500 | 1.85 | 0.13 | 7.56 | 1.71 | 1.85 | 1.71 | 1301 |
| 1711406100 | 1.72 | 0.02 | 1.18 | 1.78 | 1.86 | 1.7101 | 2379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
