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 (%)
Dec 31, 2019 4.206 4.225 4.168 4.168 1,028,644 -0.04(-0.91%)
Dec 30, 2019 4.212 4.219 4.193 4.206 456,997 -0.01(-0.15%)
Dec 27, 2019 4.251 4.251 4.199 4.212 372,913 -0.03(-0.75%)
Dec 26, 2019 4.257 4.270 4.231 4.244 349,830 -0.01(-0.30%)
Dec 24, 2019 4.231 4.263 4.212 4.257 331,391 +0.01(+0.30%)
Dec 23, 2019 4.206 4.257 4.193 4.244 838,489 +0.04(+0.91%)
Dec 20, 2019 4.193 4.238 4.177 4.206 3,662,853 +0.01(+0.15%)
Dec 19, 2019 4.168 4.231 4.168 4.199 674,068 +0.02(+0.46%)
Dec 18, 2019 4.225 4.236 4.155 4.180 1,001,035 -0.07(-1.65%)
Dec 17, 2019 4.232 4.263 4.182 4.251 2,095,643 +0.06(+1.33%)
Dec 16, 2019 4.108 4.260 4.104 4.195 2,169,987 +0.10(+2.43%)
Dec 13, 2019 4.108 4.114 4.083 4.095 606,189 +0.01(+0.30%)
Dec 12, 2019 4.070 4.095 4.045 4.083 869,700 +0.04(+0.92%)
Dec 11, 2019 4.002 4.058 3.996 4.045 1,508,040 +0.07(+1.72%)
Dec 10, 2019 3.983 4.014 3.965 3.977 809,637 +0.00(+0.08%)
Dec 09, 2019 3.952 3.977 3.946 3.974 723,850 +0.03(+0.87%)
Dec 06, 2019 3.909 3.952 3.909 3.940 665,408 +0.06(+1.60%)
Dec 05, 2019 3.946 3.952 3.871 3.878 3,320,291 -0.05(-1.27%)
Dec 04, 2019 3.803 3.977 3.803 3.927 1,802,967 +0.12(+3.27%)
Dec 03, 2019 3.816 3.816 3.772 3.803 407,836 -0.02(-0.65%)
Dec 02, 2019 3.853 3.859 3.797 3.828 853,700 -0.01(-0.32%)
Nov 29, 2019 3.797 3.840 3.797 3.840 400,210 +0.04(+1.15%)
Nov 27, 2019 3.772 3.797 3.772 3.797 422,417 +0.02(+0.66%)
Nov 26, 2019 3.791 3.797 3.766 3.772 587,627 +0.01(+0.17%)
Nov 25, 2019 3.741 3.791 3.741 3.766 447,331 +0.02(+0.66%)
Nov 22, 2019 3.673 3.822 3.629 3.741 822,145 +0.05(+1.35%)
Nov 21, 2019 3.685 3.729 3.673 3.691 399,591 +0.01(+0.34%)
Nov 20, 2019 3.691 3.716 3.679 3.679 253,690 -0.02(-0.42%)
Nov 19, 2019 3.691 3.716 3.679 3.694 237,823 +0.00(+0.08%)
Nov 18, 2019 3.691 3.710 3.676 3.691 252,821 -0.01(-0.34%)
Nov 15, 2019 3.704 3.715 3.679 3.704 495,797 +0.00(+0.00%)
Nov 14, 2019 3.722 3.747 3.697 3.704 170,450 -0.01(-0.33%)
Nov 13, 2019 3.741 3.760 3.716 3.716 247,166 -0.04(-1.16%)
Nov 12, 2019 3.716 3.778 3.704 3.760 679,572 +0.05(+1.34%)
Nov 11, 2019 3.735 3.772 3.704 3.710 566,049 -0.04(-1.16%)
Nov 08, 2019 3.735 3.778 3.735 3.753 257,634 -0.00(-0.08%)
Nov 07, 2019 3.791 3.797 3.747 3.756 382,918 -0.02(-0.41%)
Nov 06, 2019 3.809 3.814 3.766 3.772 247,976 -0.02(-0.49%)
Nov 05, 2019 3.784 3.803 3.760 3.791 361,954 +0.01(+0.16%)
Nov 04, 2019 3.791 3.822 3.766 3.784 439,760 +0.02(+0.66%)
Nov 01, 2019 3.753 3.772 3.729 3.760 673,937 +0.00(+0.00%)
Oct 31, 2019 3.741 3.772 3.735 3.760 211,302 +0.00(+0.00%)
Oct 30, 2019 3.772 3.797 3.747 3.760 527,521 -0.01(-0.33%)
Oct 29, 2019 3.766 3.797 3.760 3.772 834,729 -0.09(-2.41%)
Oct 28, 2019 3.840 3.884 3.840 3.865 486,457 +0.02(+0.65%)
Oct 25, 2019 3.834 3.840 3.797 3.840 428,532 +0.01(+0.16%)
Oct 24, 2019 3.847 3.847 3.803 3.834 417,485 -0.01(-0.16%)
Oct 23, 2019 3.822 3.840 3.797 3.840 414,566 +0.01(+0.32%)
Oct 22, 2019 3.809 3.834 3.798 3.828 488,054 +0.02(+0.49%)
Oct 21, 2019 3.816 3.834 3.797 3.809 452,291 +0.00(+0.00%)
Oct 18, 2019 3.791 3.822 3.778 3.809 259,243 +0.02(+0.49%)
Oct 17, 2019 3.778 3.809 3.778 3.791 295,108 +0.02(+0.49%)
Oct 16, 2019 3.803 3.816 3.766 3.772 418,059 -0.02(-0.65%)
Oct 15, 2019 3.772 3.816 3.753 3.797 379,337 +0.03(+0.83%)
Oct 14, 2019 3.784 3.784 3.756 3.766 263,448 -0.03(-0.82%)
Oct 11, 2019 3.797 3.816 3.778 3.797 630,488 +0.02(+0.49%)
Oct 10, 2019 3.784 3.809 3.772 3.778 292,189 -0.01(-0.33%)
Oct 09, 2019 3.784 3.822 3.772 3.791 294,384 +0.01(+0.16%)
Oct 08, 2019 3.797 3.816 3.778 3.784 183,089 -0.02(-0.65%)
Oct 07, 2019 3.803 3.840 3.791 3.809 303,601 +0.01(+0.16%)
Oct 04, 2019 3.791 3.814 3.791 3.803 155,771 +0.02(+0.66%)
Oct 03, 2019 3.766 3.803 3.760 3.778 323,354 +0.01(+0.16%)
Oct 02, 2019 3.840 3.859 3.760 3.772 653,820 -0.07(-1.94%)
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.