Paranovus Entertainment Technology Ltd (PAVS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.751879699248 | 1.33 | 1.3845 | 1.235 | 17095 | 1.32900064 | CS |
| 4 | -0.16 | -10.6666666667 | 1.5 | 1.5 | 1.16 | 103742 | 1.3613074 | CS |
| 12 | 0.64 | 91.4285714286 | 0.7 | 1.5 | 0.7 | 62950 | 1.20263029 | CS |
| 26 | 0.43 | 47.2527472527 | 0.91 | 1.5 | 0.32 | 103133 | 0.88174438 | CS |
| 52 | -1.22 | -47.65625 | 2.56 | 2.81 | 0.32 | 74105 | 0.94036742 | CS |
| 156 | -2.71 | -66.9135802469 | 4.05 | 5.4293 | 0.32 | 50797 | 1.32880505 | CS |
| 260 | -2.71 | -66.9135802469 | 4.05 | 5.4293 | 0.32 | 50797 | 1.32880505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.34 | 0.02 | 1.52 | 1.32 | 1.37 | 1.32 | 23937 |
| 1737070500 | 1.32 | -0.02 | -1.26 | 1.3 | 1.3845 | 1.27 | 15200 |
| 1736984100 | 1.336814 | -0.01 | -0.98 | 1.33 | 1.37 | 1.33 | 6325 |
| 1736897700 | 1.35 | 0.03 | 2.27 | 1.31 | 1.37 | 1.3 | 20316 |
| 1736811300 | 1.32 | -0.01 | -0.75 | 1.3 | 1.3298 | 1.235 | 38284 |
| 1736552100 | 1.33 | 0 | 0.00 | 1.33 | 1.34 | 1.31 | 5351 |
| 1736379300 | 1.33 | 0 | 0.00 | 1.3 | 1.33 | 1.2601 | 12593 |
| 1736292900 | 1.33 | 0.04 | 3.10 | 1.33 | 1.35 | 1.26 | 12234 |
| 1736206500 | 1.29 | 0.01 | 0.77 | 1.25 | 1.315 | 1.25 | 6719 |
| 1735947300 | 1.2801 | -0.1 | -7.24 | 1.32 | 1.36 | 1.22 | 47617 |
| 1735860900 | 1.3799999 | 0.01 | 0.88 | 1.35 | 1.49 | 1.26 | 476876 |
| 1735688100 | 1.368 | 0.06 | 4.83 | 1.29 | 1.47 | 1.29 | 862188 |
| 1735601700 | 1.305 | -0.01 | -0.76 | 1.28 | 1.34 | 1.27 | 19045 |
| 1735342500 | 1.315 | -0.01 | -0.38 | 1.32 | 1.34 | 1.31 | 10466 |
| 1735256100 | 1.32 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.25 | 27415 |
| 1735077840 | 1.32 | -0.01 | -0.59 | 1.3872 | 1.3872 | 1.32 | 18782 |
| 1734996900 | 1.3278 | -0.04 | -3.08 | 1.3799999 | 1.3985 | 1.16 | 116955 |
| 1734737700 | 1.37 | -0.05 | -3.52 | 1.5 | 1.5 | 1.33 | 67243 |
| 1734651300 | 1.42 | 0.02 | 1.43 | 1.41 | 1.45 | 1.33 | 28500 |
| 1734564900 | 1.4 | 0.2 | 16.67 | 1.24 | 1.41 | 1.1998 | 69267 |
| 1734478500 | 1.2 | 0.1 | 9.19 | 1.08 | 1.24 | 1.03 | 33626 |
| 1734392100 | 1.099 | -0.02 | -1.88 | 1.09 | 1.3 | 1.04 | 43710 |
| 1734132900 | 1.12 | 0.19 | 19.95 | 0.97 | 1.1428 | 0.92 | 685272 |
| 1734046500 | 0.9337 | 0.0137 | 1.49 | 0.92 | 0.9337 | 0.92 | 27593 |
| 1733960100 | 0.92 | -0.018 | -1.92 | 0.92 | 0.95 | 0.92 | 39462 |
| 1733873700 | 0.938 | 0.008 | 0.86 | 0.95 | 0.95 | 0.92 | 54880 |
| 1733787300 | 0.93 | 0.0086 | 0.93 | 0.91 | 0.95 | 0.91 | 41211 |
| 1733528100 | 0.9214 | 0.001198 | 0.13 | 0.92 | 0.97 | 0.92 | 43554 |
| 1733441700 | 0.920202 | -0.009798 | -1.05 | 0.911 | 0.9698 | 0.911 | 2012 |
| 1733355300 | 0.93 | -0.0111 | -1.18 | 0.97 | 0.97 | 0.92 | 1193 |
| 1733268900 | 0.9411 | 0.0211 | 2.29 | 0.9108 | 0.98 | 0.9108 | 8897 |
| 1733182500 | 0.92 | 0.0047 | 0.51 | 0.91 | 0.969999 | 0.91 | 1101 |
| 1732917840 | 0.9153 | 0.0002 | 0.02 | 0.9151 | 0.92 | 0.915 | 706 |
| 1732750500 | 0.9151 | -0.04995 | -5.18 | 0.9532 | 0.975001 | 0.9151 | 7265 |
| 1732664100 | 0.96505 | -0.02175 | -2.20 | 0.94 | 0.965864 | 0.94 | 738 |
| 1732577700 | 0.9868 | 0.0222 | 2.30 | 0.91 | 0.9868 | 0.91 | 507 |
| 1732318500 | 0.9646 | 0.0346 | 3.72 | 0.92 | 1 | 0.92 | 2459 |
| 1732232100 | 0.93 | 0.0091 | 0.99 | 0.92 | 0.93 | 0.92 | 10648 |
| 1732145700 | 0.9209 | -0.0091 | -0.98 | 0.9209 | 0.9209 | 0.9209 | 314 |
| 1732059300 | 0.93 | -0.02 | -2.11 | 0.96 | 0.96 | 0.92 | 1751 |
| 1731972900 | 0.95 | 0.03 | 3.26 | 0.9 | 0.97 | 0.9 | 13556 |
| 1731713700 | 0.92 | 0.0199 | 2.21 | 0.89 | 0.979999 | 0.88 | 20832 |
| 1731627300 | 0.9001 | -0.0099 | -1.09 | 0.88 | 0.96 | 0.88 | 7338 |
| 1731540900 | 0.91 | 0.0249 | 2.81 | 0.928 | 0.9975 | 0.9 | 7832 |
| 1731454500 | 0.8851 | -0.0849 | -8.75 | 0.92 | 0.98 | 0.885 | 39025 |
| 1731368100 | 0.97 | 0 | 0.00 | 0.9409 | 0.98 | 0.9409 | 30581 |
| 1731108900 | 0.97 | 0.0399 | 4.29 | 0.94 | 0.99 | 0.91 | 59378 |
| 1731022500 | 0.9301 | 0.0001 | 0.01 | 0.93 | 0.9405 | 0.923 | 13867 |
| 1730936100 | 0.93 | -0.03 | -3.13 | 0.95 | 0.969 | 0.925 | 5777 |
| 1730849700 | 0.96 | 0.03 | 3.23 | 0.9 | 0.9605 | 0.9 | 2557 |
| 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 | 0.96 | 0.9604 | 0.92 | 26972 |
| 1730327700 | 0.9605 | 0.0005 | 0.05 | 0.96 | 1 | 0.9353 | 15483 |
| 1730241300 | 0.96 | -0.0312 | -3.15 | 0.9218 | 1.05 | 0.9218 | 39591 |
| 1730154900 | 0.9912 | 0.2244 | 29.26 | 0.86 | 1.35 | 0.7701 | 406224 |
| 1729895700 | 0.7668 | -0.0127 | -1.63 | 0.7 | 0.9 | 0.7 | 21256 |
| 1729809300 | 0.7795 | 0.0144 | 1.88 | 0.7 | 0.78 | 0.7 | 9201 |
| 1729722900 | 0.7651 | 0.0341 | 4.66 | 0.733 | 0.78 | 0.733 | 2237 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
