Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Investme (NQ: PNNT )

7.850 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.814 2.842 2.793 2.793 1,117,074 -0.01(-0.49%)
Jan 28, 2011 2.904 2.923 2.807 2.807 809,335 -0.09(-3.18%)
Jan 27, 2011 2.881 2.920 2.881 2.900 713,749 +0.03(+0.96%)
Jan 26, 2011 2.874 2.930 2.851 2.872 672,412 +0.00(+0.08%)
Jan 25, 2011 2.849 2.870 2.805 2.870 732,024 +0.02(+0.81%)
Jan 24, 2011 2.826 2.877 2.782 2.847 831,569 +0.03(+1.07%)
Jan 21, 2011 2.803 2.853 2.798 2.817 908,671 +0.03(+1.08%)
Jan 20, 2011 2.810 2.837 2.773 2.786 877,592 -0.04(-1.55%)
Jan 19, 2011 2.916 2.916 2.817 2.830 1,039,100 -0.08(-2.85%)
Jan 18, 2011 2.904 2.913 2.886 2.913 1,022,948 +0.01(+0.40%)
Jan 14, 2011 2.870 2.907 2.851 2.902 831,668 +0.03(+0.96%)
Jan 13, 2011 2.881 2.893 2.858 2.874 794,183 -0.02(-0.60%)
Jan 12, 2011 2.856 2.893 2.842 2.892 1,160,589 +0.03(+1.13%)
Jan 11, 2011 2.881 2.881 2.823 2.859 895,685 -0.02(-0.52%)
Jan 10, 2011 2.803 2.881 2.770 2.874 1,609,171 +0.05(+1.63%)
Jan 07, 2011 2.842 2.874 2.793 2.828 914,926 -0.01(-0.49%)
Jan 06, 2011 2.900 2.900 2.837 2.842 1,207,765 -0.06(-2.22%)
Jan 05, 2011 2.867 2.907 2.833 2.907 735,987 +0.04(+1.37%)
Jan 04, 2011 2.904 2.915 2.835 2.867 871,459 -0.03(-0.88%)
Jan 03, 2011 2.863 2.904 2.819 2.893 1,041,379 +0.06(+2.29%)
Dec 31, 2010 2.828 2.853 2.817 2.828 780,937 +0.00(+0.00%)
Dec 30, 2010 2.847 2.858 2.817 2.828 606,823 -0.02(-0.65%)
Dec 29, 2010 2.877 2.916 2.840 2.847 525,216 -0.03(-1.12%)
Dec 28, 2010 2.907 2.918 2.847 2.879 596,943 -0.02(-0.56%)
Dec 27, 2010 2.904 2.916 2.865 2.895 675,384 -0.01(-0.32%)
Dec 23, 2010 2.888 2.916 2.873 2.904 591,719 +0.03(+1.13%)
Dec 22, 2010 2.881 2.893 2.844 2.872 596,523 -0.01(-0.32%)
Dec 21, 2010 2.805 2.893 2.786 2.881 989,651 +0.09(+3.23%)
Dec 20, 2010 2.817 2.840 2.786 2.791 891,774 -0.02(-0.82%)
Dec 17, 2010 2.796 2.817 2.766 2.814 1,648,636 +0.03(+0.99%)
Dec 16, 2010 2.766 2.821 2.747 2.786 1,016,901 +0.03(+1.17%)
Dec 15, 2010 2.828 2.872 2.740 2.754 1,988,303 -0.09(-3.11%)
Dec 14, 2010 2.901 2.905 2.828 2.842 1,485,251 -0.04(-1.39%)
Dec 13, 2010 2.883 2.907 2.869 2.883 1,279,370 +0.01(+0.39%)
Dec 10, 2010 2.833 2.883 2.826 2.871 1,101,510 +0.06(+2.09%)
Dec 09, 2010 2.819 2.862 2.801 2.813 1,388,200 +0.00(+0.00%)
Dec 08, 2010 2.799 2.822 2.788 2.813 883,788 +0.02(+0.57%)
Dec 07, 2010 2.799 2.826 2.776 2.797 1,114,341 +0.01(+0.49%)
Dec 06, 2010 2.767 2.813 2.763 2.783 845,573 +0.02(+0.82%)
Dec 03, 2010 2.733 2.781 2.711 2.761 927,391 +0.02(+0.91%)
Dec 02, 2010 2.718 2.770 2.712 2.736 989,323 +0.02(+0.83%)
Dec 01, 2010 2.688 2.724 2.679 2.713 1,417,101 +0.07(+2.56%)
Nov 30, 2010 2.657 2.672 2.623 2.645 1,015,830 -0.03(-1.10%)
Nov 29, 2010 2.661 2.675 2.618 2.675 1,120,193 +0.01(+0.25%)
Nov 26, 2010 2.598 2.681 2.573 2.668 1,018,546 +0.05(+1.99%)
Nov 24, 2010 2.571 2.616 2.616 2.616 941,841 +0.07(+2.66%)
Nov 23, 2010 2.507 2.557 2.489 2.548 1,478,312 +0.02(+0.63%)
Nov 22, 2010 2.514 2.559 2.503 2.532 1,906,974 +0.00(+0.18%)
Nov 19, 2010 2.595 2.595 2.519 2.528 1,812,758 -0.06(-2.27%)
Nov 18, 2010 2.571 2.606 2.532 2.586 1,153,782 +0.06(+2.33%)
Nov 17, 2010 2.494 2.528 2.487 2.528 1,675,727 +0.04(+1.54%)
Nov 16, 2010 2.562 2.580 2.453 2.489 2,136,218 -0.08(-3.25%)
Nov 15, 2010 2.580 2.611 2.568 2.573 983,551 +0.01(+0.53%)
Nov 12, 2010 2.575 2.620 2.559 2.559 612,627 -0.05(-1.74%)
Nov 11, 2010 2.591 2.618 2.568 2.605 835,479 +0.00(+0.00%)
Nov 10, 2010 2.605 2.632 2.573 2.605 1,219,911 +0.01(+0.26%)
Nov 09, 2010 2.679 2.679 2.582 2.598 1,529,929 -0.07(-2.63%)
Nov 08, 2010 2.657 2.673 2.618 2.668 1,021,677 -0.01(-0.42%)
Nov 05, 2010 2.654 2.702 2.652 2.679 1,447,461 +0.03(+1.20%)
Nov 04, 2010 2.600 2.650 2.577 2.647 2,050,830 +0.06(+2.18%)
Nov 03, 2010 2.566 2.593 2.555 2.591 1,301,636 +0.02(+0.97%)
Nov 02, 2010 2.566 2.568 2.541 2.566 1,261,338 +0.02(+0.62%)
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.