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 31, 2016 3.398 3.430 3.362 3.412 633,031 +0.01(+0.40%)
Oct 28, 2016 3.403 3.444 3.367 3.398 1,261,276 -0.00(-0.13%)
Oct 27, 2016 3.430 3.453 3.398 3.403 399,376 -0.02(-0.66%)
Oct 26, 2016 3.444 3.461 3.412 3.426 415,203 -0.04(-1.05%)
Oct 25, 2016 3.453 3.476 3.446 3.462 484,161 -0.00(-0.13%)
Oct 24, 2016 3.471 3.484 3.444 3.466 509,401 +0.00(+0.00%)
Oct 21, 2016 3.430 3.466 3.425 3.466 364,479 +0.04(+1.19%)
Oct 20, 2016 3.412 3.439 3.398 3.426 457,436 +0.00(+0.13%)
Oct 19, 2016 3.421 3.435 3.412 3.421 431,912 +0.02(+0.53%)
Oct 18, 2016 3.426 3.435 3.380 3.403 344,675 +0.00(+0.00%)
Oct 17, 2016 3.426 3.435 3.385 3.403 682,915 -0.03(-0.79%)
Oct 14, 2016 3.421 3.435 3.392 3.430 344,913 +0.03(+0.80%)
Oct 13, 2016 3.408 3.426 3.376 3.403 515,381 -0.03(-0.92%)
Oct 12, 2016 3.453 3.457 3.426 3.435 397,028 -0.02(-0.52%)
Oct 11, 2016 3.466 3.469 3.421 3.453 526,892 -0.01(-0.39%)
Oct 10, 2016 3.466 3.476 3.453 3.466 326,876 +0.01(+0.26%)
Oct 07, 2016 3.466 3.489 3.454 3.457 548,076 +0.00(+0.13%)
Oct 06, 2016 3.489 3.489 3.448 3.453 560,121 -0.04(-1.04%)
Oct 05, 2016 3.489 3.512 3.482 3.489 606,039 +0.00(+0.00%)
Oct 04, 2016 3.512 3.548 3.485 3.489 1,036,201 -0.04(-1.03%)
Oct 03, 2016 3.444 3.530 3.444 3.525 1,718,218 +0.12(+3.46%)
Sep 30, 2016 3.448 3.457 3.408 3.408 563,129 -0.03(-0.79%)
Sep 29, 2016 3.448 3.462 3.417 3.435 420,370 -0.01(-0.26%)
Sep 28, 2016 3.417 3.466 3.412 3.444 559,708 +0.03(+0.93%)
Sep 27, 2016 3.398 3.417 3.394 3.412 640,192 +0.01(+0.27%)
Sep 26, 2016 3.398 3.421 3.396 3.403 752,770 -0.01(-0.27%)
Sep 23, 2016 3.430 3.453 3.396 3.412 416,437 -0.01(-0.40%)
Sep 22, 2016 3.462 3.485 3.412 3.426 471,798 -0.01(-0.26%)
Sep 21, 2016 3.417 3.462 3.398 3.435 547,968 +0.03(+0.93%)
Sep 20, 2016 3.426 3.457 3.394 3.403 663,490 +0.00(+0.00%)
Sep 19, 2016 3.367 3.471 3.353 3.403 982,996 +0.04(+1.08%)
Sep 16, 2016 3.397 3.400 3.299 3.367 3,486,550 -0.03(-1.03%)
Sep 15, 2016 3.367 3.417 3.348 3.402 931,771 +0.03(+1.04%)
Sep 14, 2016 3.349 3.397 3.319 3.367 789,811 +0.02(+0.52%)
Sep 13, 2016 3.432 3.432 3.319 3.349 930,434 -0.10(-2.79%)
Sep 12, 2016 3.441 3.458 3.384 3.445 888,433 -0.02(-0.50%)
Sep 09, 2016 3.563 3.585 3.437 3.463 985,566 -0.10(-2.82%)
Sep 08, 2016 3.563 3.576 3.546 3.563 663,798 +0.00(+0.00%)
Sep 07, 2016 3.563 3.585 3.546 3.563 928,162 +0.02(+0.49%)
Sep 06, 2016 3.603 3.624 3.493 3.546 973,681 +0.03(+0.87%)
Sep 02, 2016 3.485 3.515 3.515 3.515 793,491 +0.03(+1.00%)
Sep 01, 2016 3.458 3.493 3.445 3.480 1,112,401 +0.00(+0.00%)
Aug 31, 2016 3.485 3.493 3.441 3.480 680,948 +0.00(+0.13%)
Aug 30, 2016 3.450 3.493 3.445 3.476 708,128 +0.03(+0.89%)
Aug 29, 2016 3.406 3.445 3.393 3.445 611,359 +0.06(+1.81%)
Aug 26, 2016 3.323 3.393 3.323 3.384 687,397 +0.06(+1.71%)
Aug 25, 2016 3.367 3.367 3.314 3.327 830,207 -0.04(-1.30%)
Aug 24, 2016 3.384 3.389 3.319 3.371 1,119,567 -0.00(-0.13%)
Aug 23, 2016 3.384 3.384 3.354 3.376 812,221 +0.00(+0.13%)
Aug 22, 2016 3.362 3.376 3.345 3.371 618,348 +0.01(+0.26%)
Aug 19, 2016 3.362 3.377 3.336 3.362 431,677 -0.01(-0.26%)
Aug 18, 2016 3.349 3.384 3.341 3.371 534,625 +0.01(+0.26%)
Aug 17, 2016 3.371 3.371 3.323 3.362 708,675 +0.00(+0.13%)
Aug 16, 2016 3.354 3.374 3.327 3.358 547,976 +0.02(+0.52%)
Aug 15, 2016 3.341 3.354 3.323 3.341 431,604 +0.01(+0.39%)
Aug 12, 2016 3.284 3.345 3.275 3.327 462,826 +0.02(+0.53%)
Aug 11, 2016 3.310 3.314 3.288 3.310 486,727 -0.00(-0.13%)
Aug 10, 2016 3.349 3.380 3.288 3.314 720,018 +0.01(+0.40%)
Aug 09, 2016 3.231 3.319 3.218 3.301 1,125,878 +0.07(+2.16%)
Aug 08, 2016 3.245 3.253 3.218 3.231 413,897 -0.00(-0.13%)
Aug 05, 2016 3.210 3.236 3.196 3.236 514,438 +0.02(+0.68%)
Aug 04, 2016 3.205 3.223 3.183 3.214 565,481 +0.00(+0.14%)
Aug 03, 2016 3.188 3.218 3.175 3.210 816,183 +0.02(+0.68%)
Aug 02, 2016 3.201 3.210 3.170 3.188 974,205 -0.02(-0.68%)
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.