Skip to main content

Paranovus Entertainment Technology Ltd. - Class A Ordinary Shares (NQ: PAVS )

0.8710 -0.0581 (-6.25%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.9000 0.9298 0.8601 0.8710 4,713 -0.06(-6.25%)
Jun 17, 2024 0.9000 0.9300 0.8520 0.9291 14,577 -0.02(-2.20%)
Jun 14, 2024 0.9600 0.9700 0.8600 0.9500 77,795 +0.03(+3.26%)
Jun 13, 2024 0.8936 0.9200 0.8936 0.9200 1,691 +0.00(+0.35%)
Jun 12, 2024 0.8750 0.9168 0.8750 0.9168 1,740 +0.04(+5.11%)
Jun 11, 2024 0.9275 0.9500 0.8722 0.8722 4,806 -0.01(-0.77%)
Jun 10, 2024 0.8800 0.9400 0.8500 0.8790 18,671 -0.00(-0.11%)
Jun 07, 2024 0.8800 0.9405 0.8800 0.8800 12,681 -0.05(-5.38%)
Jun 06, 2024 0.9200 0.9999 0.8900 0.9300 7,636 +0.01(+0.64%)
Jun 05, 2024 0.8920 0.9400 0.8920 0.9241 5,899 -0.05(-4.73%)
Jun 04, 2024 0.8900 1.010 0.8900 0.9700 23,125 +0.03(+2.65%)
Jun 03, 2024 0.9550 1.066 0.9443 0.9450 87,620 -0.08(-7.35%)
May 31, 2024 0.9641 1.050 0.9641 1.020 68,410 -0.01(-0.97%)
May 30, 2024 0.9350 1.130 0.9341 1.030 1,252,087 +0.02(+1.98%)
May 29, 2024 1.100 1.110 0.9200 1.010 32,577 -0.18(-14.77%)
May 28, 2024 0.9000 1.240 0.9042 1.185 262,664 +0.19(+18.50%)
May 24, 2024 1.150 1.210 0.7200 1.000 2,736,778 +0.11(+12.04%)
May 23, 2024 1.033 1.033 0.8925 0.8925 100,007 +0.01(+0.84%)
May 22, 2024 0.9520 0.9546 0.8851 0.8851 3,485 -0.00(-0.20%)
May 21, 2024 0.8950 0.8950 0.8850 0.8869 1,453 +0.01(+0.78%)
May 20, 2024 0.9100 0.9160 0.8800 0.8800 3,737 -0.00(-0.01%)
May 17, 2024 0.9600 0.9651 0.8800 0.8801 5,937 -0.04(-4.34%)
May 16, 2024 0.9200 0.9450 0.9200 0.9200 1,436 +0.00(+0.10%)
May 15, 2024 1.030 1.080 0.9025 0.9191 19,544 -0.18(-16.45%)
May 14, 2024 1.050 1.100 1.050 1.100 530 +0.09(+8.91%)
May 13, 2024 1.100 1.101 1.010 1.010 1,385 -0.17(-14.41%)
May 10, 2024 1.130 1.180 1.130 1.180 596 +0.07(+6.31%)
May 09, 2024 1.050 1.150 1.040 1.110 1,158 +0.07(+6.73%)
May 08, 2024 1.000 1.045 1.000 1.040 2,653 -0.02(-1.89%)
May 07, 2024 1.040 1.086 1.040 1.060 884 -0.06(-5.36%)
May 06, 2024 1.187 1.187 1.120 1.120 379 +0.06(+5.66%)
May 03, 2024 1.120 1.200 1.050 1.060 1,566 -0.04(-3.64%)
May 02, 2024 1.100 1.100 1.100 1.100 370 +0.05(+4.76%)
May 01, 2024 1.050 1.050 1.050 1.050 170 -0.02(-1.87%)
Apr 30, 2024 1.230 1.260 1.010 1.070 2,988 +0.01(+0.94%)
Apr 29, 2024 1.020 1.060 1.019 1.060 3,415 +0.06(+6.00%)
Apr 26, 2024 1.100 1.160 0.9925 1.000 11,742 -0.09(-8.26%)
Apr 25, 2024 1.080 1.100 0.9901 1.090 1,954 -0.01(-0.91%)
Apr 24, 2024 1.150 1.151 0.9900 1.100 8,755 -0.01(-0.90%)
Apr 22, 2024 1.110 196 +0.05(+4.72%)
Apr 19, 2024 1.050 1.190 1.050 1.060 2,639 -0.08(-7.02%)
Apr 18, 2024 1.070 1.140 1.070 1.140 1,999 +0.00(+0.00%)
Apr 17, 2024 1.100 1.140 1.050 1.140 1,485 +0.06(+5.56%)
Apr 16, 2024 1.080 1.090 1.040 1.080 5,715 -0.02(-1.81%)
Apr 15, 2024 1.310 1.310 0.9912 1.100 5,153 -0.24(-17.80%)
Apr 12, 2024 1.410 1.420 1.280 1.338 8,444 -0.09(-6.43%)
Apr 11, 2024 1.420 1.676 1.248 1.430 21,829 +0.03(+2.14%)
Apr 10, 2024 1.530 1.550 1.390 1.400 18,616 -0.15(-9.68%)
Apr 09, 2024 1.670 1.680 1.400 1.550 46,613 -0.12(-7.19%)
Apr 08, 2024 1.580 1.670 1.500 1.670 2,423 -0.02(-1.18%)
Apr 05, 2024 1.690 1.820 1.690 1.690 2,212 -0.13(-7.14%)
Apr 04, 2024 1.750 1.850 1.722 1.820 1,142 +0.08(+4.60%)
Apr 03, 2024 1.680 1.740 1.680 1.740 957 +0.12(+7.41%)
Apr 02, 2024 1.830 1.830 1.620 1.620 3,231 -0.22(-11.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.