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 (%)
Nov 30, 2017 3.730 3.775 3.639 3.639 1,560,088 -0.10(-2.70%)
Nov 29, 2017 3.791 3.791 3.710 3.740 1,143,570 -0.05(-1.33%)
Nov 28, 2017 3.821 3.823 3.755 3.791 484,221 -0.03(-0.79%)
Nov 27, 2017 3.801 3.846 3.791 3.821 368,600 +0.02(+0.53%)
Nov 24, 2017 3.811 3.856 3.786 3.801 276,091 -0.02(-0.40%)
Nov 22, 2017 3.796 3.828 3.786 3.816 274,805 +0.02(+0.53%)
Nov 21, 2017 3.816 3.821 3.781 3.796 390,595 -0.01(-0.26%)
Nov 20, 2017 3.791 3.826 3.775 3.806 444,903 +0.01(+0.27%)
Nov 17, 2017 3.740 3.811 3.720 3.796 504,825 +0.05(+1.21%)
Nov 16, 2017 3.720 3.770 3.710 3.750 398,673 +0.03(+0.68%)
Nov 15, 2017 3.725 3.735 3.690 3.725 472,528 -0.04(-0.94%)
Nov 14, 2017 3.755 3.775 3.715 3.760 362,508 +0.00(+0.00%)
Nov 13, 2017 3.775 3.781 3.725 3.760 376,694 -0.02(-0.40%)
Nov 10, 2017 3.796 3.821 3.768 3.775 449,083 -0.02(-0.53%)
Nov 09, 2017 3.816 3.846 3.796 3.796 351,779 -0.05(-1.18%)
Nov 08, 2017 3.765 3.841 3.760 3.841 374,458 +0.06(+1.60%)
Nov 07, 2017 3.755 3.811 3.740 3.781 363,527 +0.05(+1.21%)
Nov 06, 2017 3.750 3.765 3.720 3.735 661,024 -0.01(-0.27%)
Nov 03, 2017 3.740 3.765 3.655 3.745 450,934 +0.01(+0.27%)
Nov 02, 2017 3.760 3.768 3.730 3.735 431,324 -0.04(-0.94%)
Nov 01, 2017 3.781 3.786 3.760 3.770 263,910 +0.01(+0.13%)
Oct 31, 2017 3.770 3.786 3.758 3.765 518,405 -0.01(-0.13%)
Oct 30, 2017 3.811 3.811 3.765 3.770 325,576 -0.04(-0.93%)
Oct 27, 2017 3.781 3.816 3.740 3.806 571,396 +0.02(+0.40%)
Oct 26, 2017 3.781 3.801 3.745 3.791 285,365 +0.02(+0.40%)
Oct 25, 2017 3.831 3.841 3.775 3.775 464,488 -0.05(-1.19%)
Oct 24, 2017 3.816 3.846 3.811 3.821 289,067 -0.01(-0.13%)
Oct 23, 2017 3.851 3.856 3.821 3.826 146,591 -0.02(-0.39%)
Oct 20, 2017 3.831 3.891 3.831 3.841 616,681 +0.02(+0.40%)
Oct 19, 2017 3.755 3.831 3.745 3.826 394,249 +0.05(+1.33%)
Oct 18, 2017 3.801 3.831 3.775 3.775 227,389 -0.01(-0.27%)
Oct 17, 2017 3.846 3.846 3.781 3.786 508,228 -0.05(-1.31%)
Oct 16, 2017 3.856 3.856 3.811 3.836 379,618 -0.02(-0.39%)
Oct 13, 2017 3.851 3.856 3.828 3.851 242,687 -0.01(-0.13%)
Oct 12, 2017 3.866 3.871 3.846 3.856 334,880 -0.01(-0.26%)
Oct 11, 2017 3.861 3.871 3.841 3.866 311,207 +0.01(+0.26%)
Oct 10, 2017 3.831 3.876 3.816 3.856 288,801 +0.02(+0.39%)
Oct 09, 2017 3.846 3.871 3.801 3.841 329,115 +0.01(+0.26%)
Oct 06, 2017 3.896 3.901 3.831 3.831 294,898 -0.07(-1.81%)
Oct 05, 2017 3.932 3.932 3.884 3.901 420,315 -0.03(-0.64%)
Oct 04, 2017 3.846 3.934 3.811 3.927 772,192 +0.09(+2.23%)
Oct 03, 2017 3.811 3.854 3.806 3.841 484,221 +0.04(+1.06%)
Oct 02, 2017 3.786 3.826 3.769 3.801 1,129,337 +0.02(+0.40%)
Sep 29, 2017 3.786 3.806 3.775 3.786 759,922 +0.00(+0.00%)
Sep 28, 2017 3.770 3.796 3.755 3.786 928,028 +0.02(+0.54%)
Sep 27, 2017 3.801 3.806 3.755 3.765 375,333 -0.03(-0.67%)
Sep 26, 2017 3.791 3.806 3.771 3.791 519,837 +0.00(+0.00%)
Sep 25, 2017 3.775 3.791 3.740 3.791 656,436 +0.02(+0.53%)
Sep 22, 2017 3.781 3.781 3.745 3.770 538,486 -0.01(-0.13%)
Sep 21, 2017 3.781 3.791 3.741 3.775 744,888 -0.01(-0.27%)
Sep 20, 2017 3.740 3.796 3.740 3.786 1,084,568 +0.06(+1.49%)
Sep 19, 2017 3.735 3.765 3.725 3.730 618,812 +0.02(+0.54%)
Sep 18, 2017 3.700 3.732 3.675 3.710 786,411 +0.01(+0.27%)
Sep 15, 2017 3.710 3.730 3.685 3.700 1,141,768 -0.03(-0.92%)
Sep 14, 2017 3.700 3.735 3.675 3.735 710,786 +0.02(+0.53%)
Sep 13, 2017 3.695 3.720 3.693 3.715 463,946 +0.02(+0.53%)
Sep 12, 2017 3.695 3.710 3.680 3.695 687,834 -0.00(-0.13%)
Sep 11, 2017 3.700 3.735 3.680 3.700 449,982 -0.00(-0.13%)
Sep 08, 2017 3.715 3.724 3.683 3.705 376,633 -0.01(-0.27%)
Sep 07, 2017 3.695 3.720 3.680 3.715 416,714 +0.01(+0.40%)
Sep 06, 2017 3.695 3.715 3.685 3.700 384,145 +0.00(+0.00%)
Sep 05, 2017 3.720 3.749 3.676 3.700 409,911 -0.02(-0.66%)
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.