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, 2014 3.510 3.575 3.497 3.531 1,718,224 +0.01(+0.35%)
Jan 30, 2014 3.510 3.556 3.494 3.519 763,856 +0.03(+0.80%)
Jan 29, 2014 3.513 3.525 3.485 3.491 825,477 -0.04(-1.24%)
Jan 28, 2014 3.491 3.541 3.475 3.534 1,067,355 +0.04(+1.16%)
Jan 27, 2014 3.497 3.555 3.463 3.494 1,288,159 -0.01(-0.36%)
Jan 24, 2014 3.559 3.569 3.488 3.506 1,205,006 -0.07(-1.83%)
Jan 23, 2014 3.566 3.587 3.538 3.572 1,128,691 +0.01(+0.18%)
Jan 22, 2014 3.572 3.578 3.534 3.566 987,738 +0.01(+0.18%)
Jan 21, 2014 3.544 3.597 3.531 3.559 988,126 +0.02(+0.71%)
Jan 17, 2014 3.516 3.534 3.534 3.534 642,079 +0.02(+0.71%)
Jan 16, 2014 3.516 3.553 3.497 3.510 1,031,484 -0.02(-0.71%)
Jan 15, 2014 3.481 3.575 3.481 3.534 1,263,249 +0.05(+1.52%)
Jan 14, 2014 3.500 3.547 3.475 3.481 1,158,804 -0.02(-0.62%)
Jan 13, 2014 3.519 3.553 3.472 3.503 1,301,206 -0.02(-0.44%)
Jan 10, 2014 3.503 3.534 3.485 3.519 1,503,181 +0.02(+0.71%)
Jan 09, 2014 3.506 3.544 3.491 3.494 1,764,029 -0.02(-0.44%)
Jan 08, 2014 3.531 3.572 3.472 3.510 1,781,445 -0.03(-0.97%)
Jan 07, 2014 3.578 3.587 3.538 3.544 1,227,166 -0.04(-1.05%)
Jan 06, 2014 3.634 3.647 3.578 3.581 1,116,391 -0.02(-0.69%)
Jan 03, 2014 3.581 3.622 3.578 3.606 1,040,979 +0.03(+0.78%)
Jan 02, 2014 3.606 3.631 3.572 3.578 1,336,009 -0.04(-1.12%)
Dec 31, 2013 3.603 3.619 3.619 3.619 845,955 +0.01(+0.26%)
Dec 30, 2013 3.609 3.647 3.603 3.609 989,982 +0.00(+0.00%)
Dec 27, 2013 3.634 3.646 3.603 3.609 1,049,625 -0.01(-0.26%)
Dec 26, 2013 3.656 3.656 3.591 3.619 619,194 -0.03(-0.85%)
Dec 24, 2013 3.606 3.665 3.594 3.650 656,164 +0.04(+1.12%)
Dec 23, 2013 3.622 3.656 3.594 3.609 1,242,932 -0.00(-0.09%)
Dec 20, 2013 3.594 3.617 3.572 3.612 2,298,038 +0.03(+0.96%)
Dec 19, 2013 3.647 3.659 3.573 3.578 1,080,873 -0.08(-2.30%)
Dec 18, 2013 3.625 3.672 3.587 3.662 1,069,032 +0.05(+1.38%)
Dec 17, 2013 3.615 3.631 3.579 3.612 1,563,175 +0.02(+0.42%)
Dec 16, 2013 3.603 3.622 3.567 3.597 1,536,730 +0.02(+0.60%)
Dec 13, 2013 3.576 3.588 3.542 3.576 1,106,975 +0.01(+0.17%)
Dec 12, 2013 3.606 3.619 3.567 3.570 1,170,014 -0.05(-1.26%)
Dec 11, 2013 3.637 3.642 3.597 3.615 975,146 -0.01(-0.25%)
Dec 10, 2013 3.640 3.643 3.603 3.625 944,790 -0.01(-0.34%)
Dec 09, 2013 3.628 3.655 3.603 3.637 817,971 +0.00(+0.08%)
Dec 06, 2013 3.603 3.640 3.567 3.634 0 +0.07(+1.97%)
Dec 05, 2013 3.609 3.625 3.564 3.564 0 -0.05(-1.43%)
Dec 04, 2013 3.585 3.622 3.548 3.615 0 +0.02(+0.51%)
Dec 03, 2013 3.603 3.652 3.564 3.597 0 -0.02(-0.67%)
Dec 02, 2013 3.704 3.707 3.611 3.622 1,818,301 -0.09(-2.30%)
Nov 29, 2013 3.643 3.713 3.634 3.707 0 +0.07(+1.93%)
Nov 27, 2013 3.582 3.643 3.567 3.637 0 +0.06(+1.79%)
Nov 26, 2013 3.597 3.615 3.570 3.573 0 -0.03(-0.85%)
Nov 25, 2013 3.576 3.622 3.558 3.603 1,801,587 +0.05(+1.28%)
Nov 22, 2013 3.527 3.567 3.509 3.558 0 +0.03(+0.95%)
Nov 21, 2013 3.485 3.530 3.485 3.524 1,061,813 +0.04(+1.22%)
Nov 20, 2013 3.472 3.503 3.459 3.481 0 +0.02(+0.53%)
Nov 19, 2013 3.472 3.510 3.460 3.463 956,435 -0.00(-0.09%)
Nov 18, 2013 3.481 3.500 3.460 3.466 0 -0.01(-0.18%)
Nov 15, 2013 3.469 3.485 3.454 3.472 0 -0.00(-0.09%)
Nov 14, 2013 3.421 3.485 3.421 3.475 904,756 +0.05(+1.33%)
Nov 12, 2013 3.430 3.460 3.421 3.430 0 +0.00(+0.00%)
Nov 11, 2013 3.427 3.472 3.417 3.430 0 -0.00(-0.09%)
Nov 08, 2013 3.411 3.448 3.402 3.433 0 +0.02(+0.54%)
Nov 07, 2013 3.466 3.466 3.411 3.414 894,624 -0.05(-1.32%)
Nov 06, 2013 3.463 3.491 3.449 3.460 417,554 +0.01(+0.35%)
Nov 05, 2013 3.424 3.466 3.402 3.448 810,764 +0.01(+0.18%)
Nov 04, 2013 3.421 3.454 3.408 3.442 811,779 +0.04(+1.16%)
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.