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 | 0.0112 | 1.21501410284 | 0.9218 | 1.05 | 0.8855 | 17840 | 0.94623885 | CS |
| 4 | 0.2233 | 31.4639988728 | 0.7097 | 1.35 | 0.6716 | 41535 | 0.87230302 | CS |
| 12 | -0.047 | -4.79591836735 | 0.98 | 1.35 | 0.32 | 166481 | 0.76557395 | CS |
| 26 | -0.067 | -6.7 | 1 | 1.35 | 0.32 | 120327 | 0.84962388 | CS |
| 52 | -0.937 | -50.1069518717 | 1.87 | 3.101 | 0.32 | 69081 | 1.02919125 | CS |
| 156 | -3.117 | -76.962962963 | 4.05 | 5.4293 | 0.32 | 49513 | 1.34195348 | CS |
| 260 | -3.117 | -76.962962963 | 4.05 | 5.4293 | 0.32 | 49513 | 1.34195348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 0.93 | -0.01 | -1.06 | 0.923 | 0.94275 | 0.923 | 1327 |
| 1730500500 | 0.94 | 0.02 | 2.17 | 0.8855 | 0.9605 | 0.8855 | 5828 |
| 1730414100 | 0.92 | -0.0405 | -4.22 | 0.95 | 0.9604 | 0.92 | 26971 |
| 1730327700 | 0.9605 | 0.0005 | 0.05 | 0.9595 | 1 | 0.9353 | 15438 |
| 1730241300 | 0.96 | -0.0312 | -3.15 | 0.9218 | 1.05 | 0.9218 | 39586 |
| 1730154900 | 0.9912 | 0.2244 | 29.26 | 0.86 | 1.35 | 0.86 | 403692 |
| 1729895700 | 0.7668 | -0.0127 | -1.63 | 0.7 | 0.9 | 0.7 | 21256 |
| 1729809300 | 0.7795 | 0.0144 | 1.88 | 0.7401 | 0.78 | 0.74 | 9152 |
| 1729722900 | 0.7651 | 0.0341 | 4.66 | 0.733 | 0.78 | 0.733 | 2221 |
| 1729636500 | 0.731 | 0.011 | 1.53 | 0.7288 | 0.755 | 0.7288 | 2919 |
| 1729550100 | 0.72 | -0.01 | -1.37 | 0.73 | 0.78 | 0.72 | 3555 |
| 1729290900 | 0.73 | 0.0299001 | 4.27 | 0.716987 | 0.749 | 0.7111 | 16185 |
| 1729204500 | 0.7000999 | 0.0071 | 1.02 | 0.6931 | 0.72 | 0.6929999 | 18298 |
| 1729118100 | 0.6929999 | -0.0221 | -3.09 | 0.7197 | 0.749 | 0.687 | 4072 |
| 1729031700 | 0.7151 | 0.035 | 5.15 | 0.68 | 0.7338 | 0.68 | 56743 |
| 1728945300 | 0.6801 | -0.0161 | -2.31 | 0.705 | 0.725 | 0.6716 | 58589 |
| 1728686100 | 0.6962 | -0.0038 | -0.54 | 0.681 | 0.7 | 0.68 | 43623 |
| 1728599700 | 0.7 | -0.005 | -0.71 | 0.7171 | 0.7201 | 0.7 | 27253 |
| 1728513300 | 0.705 | -0.005 | -0.70 | 0.682 | 0.7291609 | 0.682 | 37674 |
| 1728426900 | 0.71 | 0.0135 | 1.94 | 0.7097 | 0.729999 | 0.68 | 26929 |
| 1728340500 | 0.6965 | 0.0065001 | 0.94 | 0.7027 | 0.7402 | 0.6949999 | 97126 |
| 1728081300 | 0.6899999 | -0.0817 | -10.59 | 0.7201 | 0.7508 | 0.67 | 196388 |
| 1727994900 | 0.7717 | -0.0363 | -4.49 | 0.7225 | 0.91 | 0.7225 | 95833 |
| 1727908500 | 0.808 | -0.12 | -12.93 | 0.928 | 0.939 | 0.65 | 615109 |
| 1727822100 | 0.928 | 0.448 | 93.33 | 0.5054 | 0.9964 | 0.502 | 4313497 |
| 1727735520 | 0.48 | -0.42 | -46.67 | 0.8061 | 0.8457 | 0.32 | 3099629 |
| 1727476500 | 0.9 | 0 | 0.00 | 0.9448 | 0.97 | 0.87 | 15175 |
| 1727390100 | 0.9 | 0.032 | 3.69 | 0.9014 | 0.9014 | 0.87 | 312 |
| 1727303700 | 0.868 | -0.002 | -0.23 | 0.868 | 0.868 | 0.868 | 768 |
| 1727217300 | 0.87 | 0.035 | 4.19 | 0.826 | 0.8979 | 0.806 | 3108 |
| 1727130900 | 0.835 | -0.006 | -0.71 | 0.82085 | 0.8799 | 0.81 | 1663 |
| 1726871700 | 0.841 | -0.018 | -2.10 | 0.87 | 0.87 | 0.805 | 2657 |
| 1726785300 | 0.859 | 0.054 | 6.71 | 0.8 | 0.86 | 0.8 | 7355 |
| 1726698900 | 0.805 | 0.0037 | 0.46 | 0.8105 | 0.88 | 0.801 | 5341 |
| 1726612500 | 0.8013 | -0.0487 | -5.73 | 0.8455 | 0.88 | 0.8013 | 1327 |
| 1726526100 | 0.85 | -0.0433 | -4.85 | 0.88 | 0.89 | 0.81 | 2277 |
| 1726266900 | 0.8933 | 0.0803001 | 9.88 | 0.8 | 0.8933 | 0.8 | 448 |
| 1726180500 | 0.8129999 | 0.0129999 | 1.62 | 0.84 | 0.84 | 0.803 | 523 |
| 1726094100 | 0.8 | -0.035 | -4.19 | 0.83 | 0.834 | 0.8 | 7276 |
| 1726007700 | 0.835 | 0.029 | 3.60 | 0.8219999 | 0.8463 | 0.8219999 | 683 |
| 1725921300 | 0.806 | -0.003 | -0.37 | 0.8153 | 0.826 | 0.8 | 5808 |
| 1725662100 | 0.809 | -0.0111 | -1.35 | 0.8287 | 0.9 | 0.806 | 9039 |
| 1725575700 | 0.8201 | -0.0462 | -5.33 | 0.86 | 0.864 | 0.8201 | 3400 |
| 1725489300 | 0.8663 | -0.0237 | -2.66 | 0.89 | 0.89 | 0.8663 | 1851 |
| 1725402900 | 0.89 | -0.0113 | -1.25 | 0.8722 | 0.89 | 0.8722 | 591 |
| 1725057300 | 0.9013 | 0.0113 | 1.27 | 0.84 | 0.95585 | 0.84 | 7502 |
| 1724970900 | 0.89 | -0.11 | -11.00 | 1 | 1 | 0.89 | 15608 |
| 1724884500 | 1 | 0.05 | 5.26 | 0.88 | 1.04 | 0.88 | 13438 |
| 1724798100 | 0.95 | -0.08 | -7.77 | 1.01 | 1.02 | 0.88 | 19431 |
| 1724711700 | 1.03 | 0.02 | 1.98 | 1 | 1.03 | 1 | 3612 |
| 1724452500 | 1.01 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 1629 |
| 1724366100 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 1 | 5588 |
| 1724279700 | 1.03 | -0.01 | -0.96 | 1.01 | 1.04 | 1 | 8983 |
| 1724193300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1 | 6697 |
| 1724106900 | 1.04 | 0.01 | 0.97 | 1.04 | 1.09 | 1 | 4623 |
| 1723847700 | 1.03 | 0.01 | 0.98 | 1.01 | 1.05 | 1 | 13264 |
| 1723761300 | 1.02 | 0 | 0.00 | 1.01 | 1.04 | 1 | 6950 |
| 1723674900 | 1.02 | 0 | 0.00 | 1.02 | 1.03 | 1.0031 | 2587 |
| 1723588500 | 1.02 | 0 | 0.00 | 0.98 | 1.04 | 0.98 | 10657 |
| 1723502100 | 1.02 | 0 | 0.00 | 0.9218 | 1.05 | 0.9218 | 24216 |
| 1723242900 | 1.02 | 0 | 0.00 | 0.85 | 1.03 | 0.85 | 3067 |
| 1723156500 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 0.98 | 4667 |
| 1723070100 | 1.03 | -0.01 | -0.96 | 0.9397 | 1.04 | 0.9397 | 4972 |
| 1722983700 | 1.04 | 0.04 | 4.00 | 1.02 | 1.04 | 0.89 | 5663 |
| 1722897300 | 1 | 0.06 | 6.38 | 0.94 | 1.01 | 0.91 | 7864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
