ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.610 1.700 1.480 1.490 1,073,961 -0.54(-26.60%)
Dec 22, 2025 2.130 2.189 2.030 2.030 1,091,102 -0.20(-8.97%)
Dec 19, 2025 2.080 2.800 2.030 2.230 2,442,883 -0.22(-8.98%)
Dec 18, 2025 2.810 3.830 2.320 2.450 53,459,380 +2.43(+12211.56%)
Dec 17, 2025 0.0231 0.0235 0.0165 0.0199 153,881,872 -0.00(-13.48%)
Dec 16, 2025 0.0260 0.0275 0.0205 0.0230 259,703,136 -0.01(-36.64%)
Dec 15, 2025 0.0383 0.0400 0.0331 0.0363 111,673,168 -0.00(-11.68%)
Dec 12, 2025 0.0438 0.0467 0.0381 0.0411 516,994,560 +0.01(+19.13%)
Dec 11, 2025 0.0368 0.0368 0.0300 0.0345 184,884,800 -0.00(-9.45%)
Dec 10, 2025 0.0405 0.0427 0.0359 0.0381 163,411,808 -0.01(-11.81%)
Dec 09, 2025 0.0493 0.0499 0.0402 0.0432 239,606,576 -0.01(-11.66%)
Dec 08, 2025 0.0632 0.0658 0.0402 0.0489 1,311,090,176 +0.01(+33.61%)
Dec 05, 2025 0.0509 0.0580 0.0300 0.0366 1,054,634,560 +0.01(+16.19%)
Dec 04, 2025 0.0280 0.0345 0.0261 0.0315 234,445,344 -0.00(-7.35%)
Dec 03, 2025 0.0501 0.0510 0.0300 0.0340 384,641,600 -0.02(-38.29%)
Dec 02, 2025 0.0731 0.0734 0.0500 0.0551 266,284,208 -0.02(-29.36%)
Dec 01, 2025 0.7700 0.7802 0.0595 0.0780 298,686,208 -0.97(-92.57%)
Nov 28, 2025 0.9200 1.200 0.9200 1.050 3,373,455 +0.14(+15.26%)
Nov 26, 2025 0.7877 1.010 0.7700 0.9110 3,677,913 +0.09(+10.98%)
Nov 25, 2025 0.5700 0.9000 0.5670 0.8209 6,659,202 +0.24(+41.34%)
Nov 24, 2025 0.5848 0.6040 0.5600 0.5808 22,681 -0.01(-1.56%)
Nov 21, 2025 0.6200 0.6230 0.5889 0.5900 84,876 -0.02(-3.28%)
Nov 20, 2025 0.5500 0.7400 0.5137 0.6100 2,415,886 +0.04(+7.95%)
Nov 19, 2025 0.5500 0.6000 0.5010 0.5651 178,276 -0.01(-2.40%)
Nov 18, 2025 0.5185 0.6100 0.4825 0.5790 116,594 +0.03(+5.68%)
Nov 17, 2025 0.5810 0.5890 0.4300 0.5479 186,592 -0.06(-9.91%)
Nov 14, 2025 0.5658 0.6300 0.5658 0.6082 49,560 +0.03(+5.35%)
Nov 13, 2025 0.5421 0.6067 0.5421 0.5773 38,291 +0.01(+1.30%)
Nov 12, 2025 0.5900 0.5900 0.5651 0.5699 53,361 -0.03(-4.65%)
Nov 11, 2025 0.5853 0.6450 0.5500 0.5977 47,492 +0.01(+2.00%)
Nov 10, 2025 0.5600 0.5960 0.5600 0.5860 48,431 +0.02(+2.79%)
Nov 07, 2025 0.5900 0.6099 0.5600 0.5701 101,719 -0.03(-5.03%)
Nov 06, 2025 0.6250 0.6450 0.6000 0.6003 74,390 -0.02(-3.26%)
Nov 05, 2025 0.6222 0.6500 0.6000 0.6205 28,958 +0.00(+0.08%)
Nov 04, 2025 0.6200 0.6800 0.6100 0.6200 101,000 +0.00(+0.00%)
Nov 03, 2025 0.5700 0.6770 0.5700 0.6200 343,396 +0.02(+3.35%)
Oct 31, 2025 0.5807 0.6100 0.5777 0.5999 31,153 -0.02(-3.49%)
Oct 30, 2025 0.6000 0.6370 0.5400 0.6216 109,208 +0.03(+4.98%)
Oct 29, 2025 0.6300 0.6490 0.5920 0.5921 175,130 -0.08(-11.63%)
Oct 28, 2025 0.6542 0.7000 0.6200 0.6700 347,633 +0.02(+3.08%)
Oct 27, 2025 0.6520 0.7440 0.6301 0.6500 429,635 +0.04(+6.38%)
Oct 24, 2025 0.6200 0.6750 0.6000 0.6110 56,331 +0.01(+1.83%)
Oct 23, 2025 0.6300 0.6700 0.5800 0.6000 190,407 -0.01(-2.28%)
Oct 22, 2025 0.6510 0.6510 0.5921 0.6140 119,605 -0.02(-2.54%)
Oct 21, 2025 0.5749 0.7099 0.5650 0.6300 465,200 +0.05(+8.62%)
Oct 20, 2025 0.5400 0.5899 0.5400 0.5800 39,440 +0.03(+6.32%)
Oct 17, 2025 0.5900 0.5900 0.5300 0.5455 124,235 -0.04(-7.54%)
Oct 16, 2025 0.5911 0.6272 0.5890 0.5900 77,722 +0.01(+1.11%)
Oct 15, 2025 0.6700 0.6900 0.5707 0.5835 499,436 -0.08(-12.08%)
Oct 14, 2025 0.9100 0.9800 0.4622 0.6637 3,156,127 -0.37(-35.57%)
Oct 13, 2025 1.160 1.160 1.020 1.030 288,778 -0.11(-9.64%)
Oct 10, 2025 1.090 1.240 1.050 1.140 1,977,494 +0.08(+7.55%)
Oct 09, 2025 1.020 1.070 1.000 1.060 109,441 +0.03(+2.91%)
Oct 08, 2025 1.020 1.110 1.025 1.030 169,808 +0.02(+1.98%)
Oct 07, 2025 1.000 1.030 1.000 1.010 49,640 -0.02(-1.94%)
Oct 06, 2025 1.040 1.050 1.010 1.030 62,913 +0.01(+0.98%)
Oct 03, 2025 1.040 1.050 1.000 1.020 67,161 -0.02(-2.07%)
Oct 02, 2025 1.030 1.070 1.030 1.042 34,808 +0.03(+3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.