Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PQVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 53.17 | 1.10 | 2.11% | 53.07 | 53.325 | 52.865 | 53 |
| May 03 2024 | 52.07 | 0.76 | 1.48% | 52.07 | 52.07 | 52.07 | 0 |
| May 02 2024 | 51.31 | -0.03 | -0.06% | 51.31 | 51.31 | 51.31 | 2,200 |
| May 01 2024 | 51.34 | -0.84 | -1.61% | 52.09 | 52.09 | 51.21 | 13 |
| Apr 30 2024 | 52.18 | -0.36 | -0.68% | 52.18 | 52.18 | 52.18 | 0 |
| Apr 29 2024 | 52.535 | -0.03 | -0.06% | 52.535 | 52.535 | 52.535 | 0 |
| Apr 26 2024 | 52.565 | 0.91 | 1.77% | 52.565 | 52.565 | 52.565 | 1 |
| Apr 25 2024 | 51.65 | -0.58 | -1.10% | 51.65 | 51.65 | 51.65 | 0 |
| Apr 24 2024 | 52.225 | -0.03 | -0.05% | 52.46 | 52.72 | 52.035 | 666 |
| Apr 23 2024 | 52.25 | 0.91 | 1.76% | 51.71 | 52.505 | 51.67 | 51 |
| Apr 22 2024 | 51.345 | -0.26 | -0.49% | 51.58 | 51.66 | 51.10 | 92 |
| Apr 19 2024 | 51.60 | -0.76 | -1.44% | 51.71 | 52.255 | 51.445 | 2 |
| Apr 18 2024 | 52.355 | 0.02 | 0.05% | 52.355 | 52.355 | 52.355 | 4 |
| Apr 17 2024 | 52.33 | -0.22 | -0.42% | 52.33 | 52.33 | 52.33 | 0 |
| Apr 16 2024 | 52.55 | -0.78 | -1.46% | 52.64 | 52.755 | 52.24 | 9 |
| Apr 15 2024 | 53.33 | -0.17 | -0.32% | 53.53 | 53.645 | 53.135 | 460 |
| Apr 12 2024 | 53.50 | 0.06 | 0.11% | 53.50 | 53.50 | 53.50 | 0 |
| Apr 11 2024 | 53.44 | 0.00 | 0.00% | 53.44 | 53.44 | 53.44 | 0 |
| Apr 10 2024 | 53.44 | 0.19 | 0.36% | 53.04 | 53.65 | 52.895 | 185 |
| Apr 09 2024 | 53.25 | -0.58 | -1.07% | 53.25 | 53.25 | 53.25 | 0 |
| Apr 08 2024 | 53.825 | 0.02 | 0.03% | 53.86 | 54.07 | 53.55 | 1,010 |
| Apr 05 2024 | 53.81 | -0.35 | -0.64% | 53.81 | 53.81 | 53.81 | 0 |
| Apr 04 2024 | 54.155 | 0.27 | 0.49% | 54.155 | 54.155 | 54.155 | 0 |
| Apr 03 2024 | 53.89 | 0.52 | 0.97% | 53.52 | 54.04 | 53.25 | 38 |
| Apr 02 2024 | 53.37 | -0.29 | -0.54% | 53.37 | 53.37 | 53.37 | 0 |
| Mar 28 2024 | 53.66 | 0.26 | 0.50% | 53.66 | 53.66 | 53.66 | 2 |
| Mar 27 2024 | 53.395 | -0.40 | -0.74% | 53.56 | 53.94 | 53.175 | 290 |
| Mar 26 2024 | 53.795 | -0.02 | -0.03% | 53.79 | 54.12 | 53.63 | 535 |
| Mar 25 2024 | 53.81 | -0.09 | -0.17% | 53.65 | 53.98 | 53.525 | 36 |
| Mar 22 2024 | 53.90 | -0.19 | -0.34% | 53.90 | 53.90 | 53.90 | 5 |
| Mar 21 2024 | 54.085 | 1.05 | 1.97% | 53.75 | 54.23 | 53.595 | 1,295 |
| Mar 20 2024 | 53.04 | 0.31 | 0.59% | 52.80 | 53.185 | 52.745 | 37 |
| Mar 19 2024 | 52.73 | -0.02 | -0.03% | 52.73 | 52.73 | 52.73 | 0 |
| Mar 18 2024 | 52.745 | 0.52 | 1.01% | 52.81 | 53.00 | 52.58 | 186 |
| Mar 15 2024 | 52.22 | -0.50 | -0.95% | 52.22 | 52.22 | 52.22 | 0 |
| Mar 14 2024 | 52.72 | -0.14 | -0.26% | 52.72 | 52.72 | 52.72 | 28 |
| Mar 13 2024 | 52.86 | 0.20 | 0.39% | 52.79 | 53.01 | 52.63 | 47 |
| Mar 12 2024 | 52.655 | 0.48 | 0.93% | 52.31 | 52.92 | 52.085 | 184 |
| Mar 11 2024 | 52.17 | -0.54 | -1.02% | 52.24 | 52.44 | 51.73 | 104 |
| Mar 08 2024 | 52.71 | -0.16 | -0.30% | 53.07 | 53.355 | 52.59 | 184 |
| Mar 07 2024 | 52.87 | 0.40 | 0.77% | 52.87 | 52.87 | 52.87 | 0 |
| Mar 06 2024 | 52.465 | 0.49 | 0.93% | 52.465 | 52.465 | 52.465 | 0 |
| Mar 05 2024 | 51.98 | -0.38 | -0.73% | 51.98 | 51.98 | 51.98 | 0 |
| Mar 04 2024 | 52.36 | 0.28 | 0.54% | 52.36 | 52.36 | 52.36 | 0 |
| Mar 01 2024 | 52.08 | 0.63 | 1.23% | 52.08 | 52.08 | 52.08 | 0 |
| Feb 29 2024 | 51.445 | 0.05 | 0.09% | 51.37 | 51.75 | 51.135 | 21 |
| Feb 28 2024 | 51.40 | 0.13 | 0.24% | 51.37 | 51.56 | 51.155 | 163 |
| Feb 27 2024 | 51.275 | -0.27 | -0.51% | 51.275 | 51.275 | 51.275 | 1 |
| Feb 26 2024 | 51.54 | 0.01 | 0.02% | 51.54 | 51.54 | 51.54 | 0 |
| Feb 23 2024 | 51.53 | 0.33 | 0.64% | 51.44 | 51.875 | 51.315 | 6 |
| Feb 22 2024 | 51.20 | 1.24 | 2.47% | 51.20 | 51.20 | 51.20 | 0 |
| Feb 21 2024 | 49.965 | -0.02 | -0.03% | 49.76 | 50.07 | 49.675 | 282 |
| Feb 20 2024 | 49.98 | -0.42 | -0.83% | 49.98 | 49.98 | 49.98 | 3 |
| Feb 19 2024 | 50.40 | -0.24 | -0.47% | 50.40 | 50.40 | 50.40 | 0 |
| Feb 16 2024 | 50.64 | 0.14 | 0.28% | 50.64 | 50.64 | 50.64 | 0 |
| Feb 15 2024 | 50.50 | 0.38 | 0.76% | 50.42 | 50.62 | 50.33 | 2,085 |
| Feb 14 2024 | 50.12 | 0.02 | 0.04% | 50.07 | 50.355 | 49.93 | 13 |
| Feb 13 2024 | 50.10 | -0.65 | -1.28% | 50.10 | 50.10 | 50.10 | 0 |
| Feb 12 2024 | 50.75 | 0.38 | 0.76% | 50.45 | 50.75 | 50.37 | 13 |
| Feb 09 2024 | 50.365 | 0.22 | 0.43% | 50.34 | 50.41 | 49.88 | 197 |
| Feb 08 2024 | 50.15 | 0.11 | 0.22% | 50.15 | 50.15 | 50.15 | 0 |
