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 (%)
Oct 30, 2015 2.609 2.655 2.586 2.643 1,705,586 +0.05(+1.77%)
Oct 29, 2015 2.593 2.643 2.593 2.597 882,455 -0.02(-0.73%)
Oct 28, 2015 2.563 2.616 2.525 2.616 1,407,171 +0.07(+2.55%)
Oct 27, 2015 2.620 2.632 2.541 2.551 1,031,989 -0.08(-3.19%)
Oct 26, 2015 2.659 2.663 2.620 2.636 1,006,846 -0.03(-1.29%)
Oct 23, 2015 2.678 2.697 2.662 2.670 623,630 -0.00(-0.14%)
Oct 22, 2015 2.659 2.724 2.653 2.674 841,762 +0.01(+0.43%)
Oct 21, 2015 2.712 2.712 2.662 2.662 740,217 -0.04(-1.56%)
Oct 20, 2015 2.678 2.731 2.678 2.704 945,866 +0.02(+0.71%)
Oct 19, 2015 2.724 2.743 2.678 2.685 1,027,017 -0.06(-2.09%)
Oct 16, 2015 2.731 2.750 2.693 2.743 1,228,308 +0.01(+0.42%)
Oct 15, 2015 2.697 2.739 2.697 2.731 674,807 +0.03(+1.28%)
Oct 14, 2015 2.693 2.727 2.689 2.697 675,188 -0.00(-0.14%)
Oct 13, 2015 2.712 2.756 2.701 2.701 741,490 -0.03(-1.26%)
Oct 12, 2015 2.716 2.773 2.704 2.735 1,177,372 +0.02(+0.56%)
Oct 09, 2015 2.766 2.773 2.716 2.720 1,236,896 -0.02(-0.84%)
Oct 08, 2015 2.716 2.756 2.706 2.743 1,142,375 +0.03(+0.99%)
Oct 07, 2015 2.678 2.724 2.659 2.716 1,520,245 +0.06(+2.31%)
Oct 06, 2015 2.632 2.678 2.613 2.655 1,497,731 +0.04(+1.61%)
Oct 05, 2015 2.544 2.620 2.544 2.613 1,467,732 +0.07(+2.55%)
Oct 02, 2015 2.551 2.563 2.502 2.548 1,539,132 -0.01(-0.45%)
Oct 01, 2015 2.498 2.567 2.481 2.559 2,554,062 +0.08(+3.40%)
Sep 30, 2015 2.452 2.486 2.418 2.475 2,244,769 +0.04(+1.57%)
Sep 29, 2015 2.479 2.486 2.414 2.437 2,269,343 -0.05(-1.85%)
Sep 28, 2015 2.563 2.582 2.471 2.483 1,936,454 -0.09(-3.42%)
Sep 25, 2015 2.586 2.605 2.567 2.571 762,253 -0.01(-0.30%)
Sep 24, 2015 2.544 2.582 2.494 2.578 4,291,944 +0.01(+0.30%)
Sep 23, 2015 2.659 2.659 2.563 2.571 821,551 -0.07(-2.75%)
Sep 22, 2015 2.571 2.659 2.571 2.643 939,723 +0.04(+1.62%)
Sep 21, 2015 2.590 2.643 2.590 2.601 1,102,103 +0.01(+0.44%)
Sep 18, 2015 2.689 2.747 2.578 2.590 4,048,577 -0.13(-4.92%)
Sep 17, 2015 2.720 2.762 2.651 2.724 1,698,815 -0.01(-0.28%)
Sep 16, 2015 2.694 2.746 2.680 2.731 990,614 +0.03(+0.95%)
Sep 15, 2015 2.735 2.750 2.691 2.705 917,526 -0.04(-1.61%)
Sep 14, 2015 2.775 2.794 2.735 2.750 890,344 -0.03(-1.19%)
Sep 11, 2015 2.834 2.845 2.761 2.783 956,560 -0.06(-2.07%)
Sep 10, 2015 2.860 2.880 2.834 2.842 632,864 -0.02(-0.64%)
Sep 09, 2015 2.912 2.915 2.856 2.860 969,079 -0.03(-1.15%)
Sep 08, 2015 2.842 2.893 2.838 2.893 1,192,928 +0.08(+2.88%)
Sep 04, 2015 2.761 2.812 2.812 2.812 1,080,452 +0.03(+0.92%)
Sep 03, 2015 2.790 2.849 2.779 2.786 1,521,460 +0.01(+0.27%)
Sep 02, 2015 2.768 2.797 2.735 2.779 997,213 +0.03(+0.94%)
Sep 01, 2015 2.735 2.790 2.724 2.753 1,197,036 -0.04(-1.58%)
Aug 31, 2015 2.753 2.808 2.713 2.797 1,357,096 +0.03(+0.93%)
Aug 28, 2015 2.702 2.777 2.694 2.772 748,413 +0.04(+1.48%)
Aug 27, 2015 2.639 2.779 2.632 2.731 1,141,074 +0.13(+4.95%)
Aug 26, 2015 2.595 2.628 2.536 2.602 1,024,916 +0.03(+1.00%)
Aug 25, 2015 2.551 2.635 2.551 2.577 929,131 +0.01(+0.57%)
Aug 24, 2015 2.566 2.658 2.378 2.562 2,149,279 -0.14(-5.05%)
Aug 21, 2015 2.797 2.808 2.669 2.698 1,470,341 -0.09(-3.17%)
Aug 20, 2015 2.797 2.816 2.779 2.786 942,503 -0.03(-1.05%)
Aug 19, 2015 2.831 2.860 2.801 2.816 752,078 -0.04(-1.42%)
Aug 18, 2015 2.853 2.871 2.838 2.856 916,996 +0.00(+0.00%)
Aug 17, 2015 2.867 2.871 2.808 2.856 809,472 -0.02(-0.64%)
Aug 14, 2015 2.864 2.893 2.860 2.875 712,253 +0.01(+0.26%)
Aug 13, 2015 2.842 2.878 2.828 2.867 898,639 +0.01(+0.52%)
Aug 12, 2015 2.842 2.872 2.801 2.853 813,265 -0.03(-1.02%)
Aug 11, 2015 2.875 2.901 2.820 2.882 1,017,782 +0.00(+0.00%)
Aug 10, 2015 2.849 2.906 2.842 2.882 718,621 +0.03(+1.16%)
Aug 07, 2015 2.856 2.904 2.834 2.849 1,306,684 -0.03(-0.90%)
Aug 06, 2015 2.934 2.934 2.816 2.875 1,231,911 +0.05(+1.83%)
Aug 05, 2015 2.801 2.867 2.786 2.823 974,713 +0.03(+0.92%)
Aug 04, 2015 2.794 2.834 2.779 2.797 768,580 -0.02(-0.65%)
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.