UK markets closed

Paranovus Entertainment Technology Ltd. (PAVS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.1500+0.1100 (+10.58%)
As of 12:51PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241.04561.15001.04561.15001.15001,005
08 May 20241.00001.04501.00001.04001.04002,700
07 May 20241.04001.08601.04001.06001.0600900
06 May 20241.18701.18701.12001.12001.1200400
03 May 20241.12001.20001.05001.06001.06001,600
02 May 20241.10001.10001.10001.10001.1000400
01 May 20241.05001.05001.05001.05001.0500200
30 Apr 20241.23001.26001.01001.07001.07003,000
29 Apr 20241.01901.06001.01901.06001.06003,400
26 Apr 20241.10001.16000.99301.00001.000011,700
25 Apr 20241.08001.10000.99001.09001.09002,000
24 Apr 20241.15101.15100.99001.10001.10008,800
23 Apr 20241.11001.11001.11001.11001.1100-
22 Apr 20241.09001.11001.09001.11001.1100600
19 Apr 20241.05001.19001.05001.06001.06002,600
18 Apr 20241.07001.14001.07001.14001.14002,000
17 Apr 20241.10101.14001.05001.14001.14001,500
16 Apr 20241.08001.09001.04001.08001.08005,700
15 Apr 20241.31001.31000.99101.10001.10005,200
12 Apr 20241.41001.42001.28001.33801.33808,400
11 Apr 20241.42001.67601.24801.43001.430021,800
10 Apr 20241.53001.55001.39001.40001.400018,600
09 Apr 20241.67001.68001.40001.55001.550046,600
08 Apr 20241.58001.67001.50001.67001.67002,400
05 Apr 20241.69001.82001.69001.69001.69002,200
04 Apr 20241.75001.85001.72201.82001.82001,100
03 Apr 20241.68001.74001.68001.74001.7400900
02 Apr 20241.83001.83001.62001.62001.62003,200
01 Apr 20241.81001.85001.67201.84001.84003,500
28 Mar 20241.70001.83001.64001.81001.81002,700
27 Mar 20241.71001.84001.70001.72001.72001,600
26 Mar 20241.84001.85001.72001.85001.85001,300
25 Mar 20241.78001.86001.71001.72001.72002,400
22 Mar 20241.78001.78001.70001.70001.7000700
21 Mar 20241.87001.97601.80001.80001.80009,400
20 Mar 20241.88001.99001.82001.90601.90605,500
19 Mar 20241.86001.87001.83001.84001.84002,800
18 Mar 20241.90301.93001.85001.87001.87009,500
15 Mar 20241.88001.88001.85001.86501.86502,800
14 Mar 20241.91701.91701.91701.91701.9170-
13 Mar 20241.98701.98701.91701.91701.9170500
12 Mar 20241.87002.04501.87001.88001.88002,000
11 Mar 20242.02502.02501.90001.90001.90001,000
08 Mar 20241.92001.92001.91001.91001.9100400
07 Mar 20242.10602.10601.90101.91001.91001,500
06 Mar 20242.00002.10002.00002.10002.1000700
05 Mar 20242.30002.30001.99001.99001.99002,800
04 Mar 20241.93001.93001.93001.93001.9300600
01 Mar 20242.02002.05001.99002.00002.00001,200
29 Feb 20241.95002.25001.95001.97001.97002,200
28 Feb 20242.01002.26001.86001.97001.970035,500
27 Feb 20241.99002.39001.99002.18002.18005,100
26 Feb 20242.26002.44001.93002.12002.120012,900
23 Feb 20242.31002.35502.25002.25002.25005,100
22 Feb 20242.31002.41002.26002.41002.41005,400
21 Feb 20242.47002.48002.31002.31002.31002,100
20 Feb 20242.39502.41002.21902.38002.38006,900
16 Feb 20242.45002.49002.40002.49002.49005,600
15 Feb 20242.44002.50002.42002.50002.50001,900
14 Feb 20242.50002.50002.40002.44902.44901,600
13 Feb 20242.40002.51702.40002.50002.500021,200
12 Feb 20242.29402.41002.23402.39002.39003,900
09 Feb 20242.22002.35002.22002.35002.35002,200
08 Feb 20242.37402.37402.21002.21002.21002,600
07 Feb 20242.30002.30002.25002.27002.2700900
06 Feb 20242.37002.39002.27002.27002.2700800
05 Feb 20242.34002.38702.28002.28002.28001,400
02 Feb 20242.37002.37002.27002.33502.33501,600
01 Feb 20242.37002.40002.26002.26002.26001,400
31 Jan 20242.26002.42502.26002.39002.39007,900
30 Jan 20242.39002.45502.26002.26002.260019,500
29 Jan 20242.38002.48002.26002.48002.480011,200
26 Jan 20242.65002.65002.38002.38002.380023,200
25 Jan 20242.63002.63402.62002.63402.63401,100
24 Jan 20242.73002.73002.60002.68302.68304,200
23 Jan 20242.67002.70102.60002.60002.60002,100
22 Jan 20242.68002.81002.53002.81002.810028,300
19 Jan 20242.69002.79902.64002.79002.79007,300
18 Jan 20242.70002.70002.59002.69002.69007,500
17 Jan 20242.61002.69002.54002.57002.57002,400
16 Jan 20242.58502.69002.55302.61002.61006,900
12 Jan 20242.50002.60002.50002.55002.55003,700
11 Jan 20242.54002.71002.43002.43002.430026,800
10 Jan 20242.32702.54002.30002.54002.540021,200
09 Jan 20242.42002.50002.40002.42702.42709,100
08 Jan 20242.43002.48802.18002.38002.38006,100
05 Jan 20242.32002.55002.32002.50002.500010,500
04 Jan 20242.47002.50602.40002.45002.45002,100
03 Jan 20242.46002.56102.40502.43002.43003,100
02 Jan 20242.36002.79802.18002.45002.45004,800
29 Dec 20232.48002.65902.35002.46002.460019,800
28 Dec 20232.88002.88002.47002.47002.47003,200
27 Dec 20232.83002.83002.28002.57002.570028,200
26 Dec 20232.91002.94002.78002.87002.8700127,000
22 Dec 20232.78902.97002.49502.97002.970015,400
21 Dec 20232.76002.97002.54002.97002.970016,300
20 Dec 20232.60002.79002.52002.71002.710015,100
19 Dec 20232.67002.75002.64002.74002.740024,800
18 Dec 20232.50002.68002.50002.67002.67003,500
15 Dec 20232.67002.67002.63002.67002.67002,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...