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 (%)
Feb 27, 2009 0.6336 0.7344 0.6294 0.6294 370,580 -0.02(-2.60%)
Feb 26, 2009 0.6840 0.7134 0.6462 0.6462 352,278 -0.03(-4.94%)
Feb 25, 2009 0.6609 0.6987 0.6378 0.6798 348,709 +0.02(+3.18%)
Feb 24, 2009 0.6274 0.6630 0.6190 0.6588 536,125 +0.04(+6.44%)
Feb 23, 2009 0.6106 0.6315 0.6106 0.6190 654,795 +0.02(+3.15%)
Feb 20, 2009 0.5917 0.6190 0.5497 0.6001 450,884 -0.00(-0.35%)
Feb 19, 2009 0.5938 0.6378 0.5245 0.6022 485,461 +0.02(+3.24%)
Feb 18, 2009 0.5665 0.6127 0.5392 0.5833 314,603 +0.01(+2.21%)
Feb 17, 2009 0.5329 0.5896 0.5308 0.5707 241,267 +0.02(+3.03%)
Feb 13, 2009 0.5665 0.5791 0.5476 0.5539 387,185 -0.01(-1.86%)
Feb 12, 2009 0.5686 0.5812 0.5581 0.5644 297,821 +0.00(+0.37%)
Feb 11, 2009 0.5875 0.6588 0.5602 0.5623 616,157 -0.02(-3.25%)
Feb 10, 2009 0.6274 0.6357 0.5770 0.5812 736,123 -0.04(-6.42%)
Feb 09, 2009 0.6315 0.6588 0.5980 0.6211 796,028 -0.01(-2.31%)
Feb 06, 2009 0.6756 0.6819 0.6190 0.6357 957,121 +0.01(+1.00%)
Feb 05, 2009 0.5980 0.6651 0.5980 0.6294 2,117,748 +0.03(+5.26%)
Feb 04, 2009 0.6882 0.6882 0.5959 0.5980 499,483 -0.06(-8.95%)
Feb 03, 2009 0.6735 0.6840 0.6504 0.6567 333,062 -0.01(-1.26%)
Feb 02, 2009 0.6546 0.6735 0.6483 0.6651 853,545 +0.01(+1.28%)
Jan 30, 2009 0.6672 0.6798 0.6504 0.6567 360,667 -0.01(-1.26%)
Jan 29, 2009 0.6630 0.6903 0.6630 0.6651 435,237 -0.07(-8.91%)
Jan 28, 2009 0.7113 0.7449 0.7071 0.7302 376,724 +0.03(+4.50%)
Jan 27, 2009 0.6756 0.7218 0.6714 0.6987 94,696 +0.02(+3.42%)
Jan 26, 2009 0.6588 0.6924 0.6525 0.6756 118,203 +0.02(+2.55%)
Jan 23, 2009 0.6798 0.7050 0.6525 0.6588 295,448 -0.07(-8.99%)
Jan 22, 2009 0.7658 0.7763 0.7239 0.7239 139,602 -0.07(-8.24%)
Jan 21, 2009 0.6756 0.8015 0.6588 0.7889 226,650 +0.12(+18.61%)
Jan 20, 2009 0.7553 0.7553 0.6651 0.6651 264,754 -0.10(-13.15%)
Jan 16, 2009 0.8204 0.8204 0.7448 0.7658 174,266 -0.05(-5.93%)
Jan 15, 2009 0.7616 0.8309 0.7218 0.8141 217,542 +0.06(+7.78%)
Jan 14, 2009 0.7889 0.8120 0.7511 0.7553 208,663 -0.06(-6.98%)
Jan 13, 2009 0.7868 0.8267 0.7721 0.8120 72,372 +0.02(+2.38%)
Jan 12, 2009 0.8057 0.8498 0.7784 0.7931 258,339 -0.02(-2.33%)
Jan 09, 2009 0.8414 0.8791 0.8057 0.8120 314,898 -0.04(-4.44%)
Jan 08, 2009 0.8288 0.8707 0.8288 0.8498 428,831 +0.00(+0.50%)
Jan 07, 2009 0.8204 0.8602 0.7994 0.8456 381,718 +0.01(+1.00%)
Jan 06, 2009 0.8162 0.8833 0.8141 0.8372 347,736 +0.03(+4.18%)
Jan 05, 2009 0.8330 0.8896 0.7973 0.8036 713,194 -0.01(-1.54%)
Jan 02, 2009 0.7742 0.8854 0.7574 0.8162 519,520 +0.06(+7.76%)
Dec 31, 2008 0.7469 0.8540 0.7218 0.7574 1,120,282 +0.01(+1.69%)
Dec 30, 2008 0.7134 0.7511 0.6924 0.7448 643,175 +0.04(+6.29%)
Dec 29, 2008 0.7868 0.8078 0.6924 0.7008 327,209 -0.09(-10.93%)
Dec 26, 2008 0.7994 0.8099 0.7532 0.7868 240,543 -0.01(-0.79%)
Dec 24, 2008 0.7176 0.8078 0.7092 0.7931 188,073 +0.08(+10.53%)
Dec 23, 2008 0.7448 0.7490 0.6735 0.7176 402,689 +0.01(+0.89%)
Dec 22, 2008 0.8288 0.8351 0.6588 0.7113 511,937 -0.12(-13.96%)
Dec 19, 2008 0.7239 0.8602 0.7239 0.8267 1,692,525 +0.05(+6.49%)
Dec 18, 2008 0.7847 0.8183 0.7680 0.7763 507,209 +0.01(+0.82%)
Dec 17, 2008 0.7344 0.8036 0.7344 0.7700 465,501 +0.02(+2.23%)
Dec 16, 2008 0.7490 0.7658 0.6903 0.7532 501,456 +0.03(+3.46%)
Dec 15, 2008 0.7574 0.8078 0.7092 0.7281 460,926 -0.02(-2.53%)
Dec 12, 2008 0.6945 0.7490 0.6420 0.7469 418,608 +0.03(+4.71%)
Dec 11, 2008 0.7239 0.8225 0.6924 0.7134 482,330 -0.03(-3.68%)
Dec 10, 2008 0.8120 0.8350 0.7218 0.7407 429,250 -0.05(-6.86%)
Dec 09, 2008 0.8686 0.9022 0.7693 0.7952 462,556 -0.09(-9.98%)
Dec 08, 2008 0.7428 0.8896 0.6903 0.8833 1,442,440 +0.15(+20.98%)
Dec 05, 2008 0.6190 0.7344 0.5770 0.7302 740,108 +0.10(+15.23%)
Dec 04, 2008 0.7008 0.7260 0.6294 0.6336 425,037 -0.08(-11.44%)
Dec 03, 2008 0.6777 0.7331 0.5980 0.7155 552,925 +0.09(+13.67%)
Dec 02, 2008 0.5896 0.6357 0.5770 0.6294 839,833 +0.06(+9.89%)
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.