Pennantpark Investme (NQ: PNNT )

5.580 USD +0.030 (+0.54%)
Streaming Delayed Price Updated: 12:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 5.800 5.820 5.515 5.550 549,297 -0.22(-3.81%)
Feb 24, 2021 5.770 5.870 5.750 5.770 271,498 +0.05(+0.87%)
Feb 23, 2021 5.700 5.730 5.585 5.720 412,639 +0.00(+0.00%)
Feb 22, 2021 5.620 5.790 5.620 5.720 445,376 +0.03(+0.53%)
Feb 19, 2021 5.640 5.710 5.580 5.690 249,800 +0.08(+1.43%)
Feb 18, 2021 5.450 5.630 5.450 5.610 403,593 +0.09(+1.63%)
Feb 17, 2021 5.520 5.630 5.510 5.520 339,369 -0.01(-0.18%)
Feb 16, 2021 5.550 5.820 5.490 5.530 771,684 -0.02(-0.36%)
Feb 12, 2021 5.580 5.599 5.430 5.550 590,200 -0.01(-0.18%)
Feb 11, 2021 5.750 5.750 5.545 5.560 944,038 -0.12(-2.11%)
Feb 10, 2021 5.780 5.990 5.600 5.680 963,308 +0.09(+1.61%)
Feb 09, 2021 5.610 5.660 5.510 5.590 506,524 -0.07(-1.24%)
Feb 08, 2021 5.750 5.770 5.660 5.660 461,007 -0.04(-0.70%)
Feb 05, 2021 5.630 5.800 5.595 5.700 675,300 +0.08(+1.42%)
Feb 04, 2021 5.470 5.660 5.470 5.620 421,401 +0.17(+3.12%)
Feb 03, 2021 5.550 5.600 5.350 5.450 410,201 -0.10(-1.80%)
Feb 02, 2021 5.290 5.570 5.290 5.550 822,058 +0.30(+5.71%)
Feb 01, 2021 5.220 5.270 5.150 5.250 707,663 +0.05(+0.96%)
Jan 29, 2021 5.270 5.320 5.100 5.200 837,600 -0.09(-1.70%)
Jan 28, 2021 5.330 5.340 5.230 5.290 490,277 -0.04(-0.75%)
Jan 27, 2021 5.270 5.430 5.270 5.330 668,302 -0.01(-0.19%)
Jan 26, 2021 5.270 5.360 5.250 5.340 939,606 +0.09(+1.71%)
Jan 25, 2021 5.180 5.270 5.130 5.250 719,478 +0.09(+1.74%)
Jan 22, 2021 5.190 5.200 5.090 5.160 437,300 -0.05(-0.96%)
Jan 21, 2021 5.100 5.230 5.060 5.210 493,493 +0.15(+2.96%)
Jan 20, 2021 5.090 5.130 5.030 5.060 502,207 -0.02(-0.39%)
Jan 19, 2021 5.150 5.170 5.040 5.080 572,748 -0.04(-0.78%)
Jan 15, 2021 5.120 5.130 5.030 5.120 1,036,900 +0.01(+0.20%)
Jan 14, 2021 5.000 5.150 4.950 5.110 576,363 +0.11(+2.20%)
Jan 13, 2021 4.750 5.000 4.750 5.000 896,933 +0.25(+5.26%)
Jan 12, 2021 4.710 4.755 4.662 4.750 219,277 +0.05(+1.06%)
Jan 11, 2021 4.750 4.850 4.675 4.700 570,136 -0.10(-2.08%)
Jan 08, 2021 4.780 4.810 4.650 4.800 401,300 +0.03(+0.63%)
Jan 07, 2021 4.600 4.800 4.590 4.770 723,598 +0.21(+4.61%)
Jan 06, 2021 4.560 4.680 4.540 4.560 824,428 +0.00(+0.00%)
Jan 05, 2021 4.450 4.580 4.410 4.560 756,197 +0.07(+1.56%)
Jan 04, 2021 4.640 4.690 4.360 4.490 1,973,483 -0.12(-2.60%)
Dec 31, 2020 4.610 4.610 4.610 363,090 +0.03(+0.66%)
Dec 30, 2020 4.560 4.600 4.560 4.580 363,090 +0.01(+0.22%)
Dec 29, 2020 4.530 4.610 4.510 4.570 667,990 +0.04(+0.88%)
Dec 28, 2020 4.530 4.570 4.500 4.530 414,697 +0.01(+0.22%)
Dec 24, 2020 4.520 4.565 4.509 4.520 193,900 +0.01(+0.22%)
Dec 23, 2020 4.520 4.600 4.500 4.510 277,492 +0.04(+0.89%)
Dec 22, 2020 4.520 4.580 4.470 4.470 473,738 +0.02(+0.45%)
Dec 21, 2020 4.590 4.590 4.450 4.450 621,635 -0.15(-3.26%)
Dec 18, 2020 4.500 4.650 4.410 4.600 3,159,500 +0.16(+3.60%)
Dec 17, 2020 4.450 4.500 4.340 4.440 769,811 +0.04(+0.91%)
Dec 16, 2020 4.450 4.480 4.360 4.400 664,670 -0.15(-3.30%)
Dec 15, 2020 4.500 4.660 4.430 4.550 781,164 +0.06(+1.34%)
Dec 14, 2020 4.530 4.660 4.430 4.490 767,372 -0.02(-0.44%)
Dec 11, 2020 4.510 4.550 4.450 4.510 291,500 +0.00(+0.00%)
Dec 10, 2020 4.560 4.570 4.500 4.510 360,216 -0.07(-1.53%)
Dec 09, 2020 4.630 4.640 4.470 4.580 632,491 -0.03(-0.65%)
Dec 08, 2020 4.520 4.640 4.500 4.610 536,150 +0.09(+1.99%)
Dec 07, 2020 4.600 4.600 4.400 4.520 428,292 -0.08(-1.74%)
Dec 04, 2020 4.630 4.680 4.570 4.600 431,100 -0.02(-0.43%)
Dec 03, 2020 4.450 4.640 4.350 4.620 533,011 +0.16(+3.59%)
Dec 02, 2020 4.480 4.495 4.450 4.460 238,628 -0.02(-0.45%)
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.