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 28, 2014 3.587 3.591 3.534 3.569 1,172,181 -0.01(-0.26%)
Feb 27, 2014 3.559 3.578 3.531 3.578 1,251,109 +0.02(+0.53%)
Feb 26, 2014 3.541 3.578 3.519 3.559 1,000,618 +0.02(+0.71%)
Feb 25, 2014 3.622 3.630 3.519 3.534 2,003,785 -0.10(-2.75%)
Feb 24, 2014 3.623 3.653 3.619 3.634 1,030,911 +0.02(+0.43%)
Feb 21, 2014 3.609 3.641 3.603 3.619 883,630 +0.02(+0.69%)
Feb 20, 2014 3.559 3.625 3.549 3.594 904,982 +0.05(+1.32%)
Feb 19, 2014 3.587 3.641 3.541 3.547 1,307,556 -0.06(-1.64%)
Feb 18, 2014 3.556 3.616 3.550 3.606 2,038,431 +0.06(+1.76%)
Feb 14, 2014 3.550 3.544 3.544 3.544 1,086,374 +0.00(+0.09%)
Feb 13, 2014 3.510 3.556 3.510 3.541 952,992 +0.01(+0.18%)
Feb 12, 2014 3.550 3.566 3.505 3.534 1,177,480 -0.02(-0.53%)
Feb 11, 2014 3.525 3.575 3.516 3.553 935,967 +0.03(+0.98%)
Feb 10, 2014 3.516 3.528 3.470 3.519 1,454,173 +0.01(+0.27%)
Feb 07, 2014 3.500 3.553 3.468 3.510 1,511,217 +0.03(+0.99%)
Feb 06, 2014 3.494 3.569 3.432 3.475 1,879,081 +0.00(+0.09%)
Feb 05, 2014 3.447 3.525 3.428 3.472 1,350,787 +0.02(+0.63%)
Feb 04, 2014 3.444 3.488 3.438 3.450 860,200 +0.01(+0.27%)
Feb 03, 2014 3.538 3.572 3.425 3.441 2,572,838 -0.09(-2.56%)
Jan 31, 2014 3.510 3.575 3.497 3.531 1,718,224 +0.01(+0.35%)
Jan 30, 2014 3.510 3.556 3.494 3.519 763,856 +0.03(+0.80%)
Jan 29, 2014 3.513 3.525 3.485 3.491 825,477 -0.04(-1.24%)
Jan 28, 2014 3.491 3.541 3.475 3.534 1,067,355 +0.04(+1.16%)
Jan 27, 2014 3.497 3.555 3.463 3.494 1,288,159 -0.01(-0.36%)
Jan 24, 2014 3.559 3.569 3.488 3.506 1,205,006 -0.07(-1.83%)
Jan 23, 2014 3.566 3.587 3.538 3.572 1,128,691 +0.01(+0.18%)
Jan 22, 2014 3.572 3.578 3.534 3.566 987,738 +0.01(+0.18%)
Jan 21, 2014 3.544 3.597 3.531 3.559 988,126 +0.02(+0.71%)
Jan 17, 2014 3.516 3.534 3.534 3.534 642,079 +0.02(+0.71%)
Jan 16, 2014 3.516 3.553 3.497 3.510 1,031,484 -0.02(-0.71%)
Jan 15, 2014 3.481 3.575 3.481 3.534 1,263,249 +0.05(+1.52%)
Jan 14, 2014 3.500 3.547 3.475 3.481 1,158,804 -0.02(-0.62%)
Jan 13, 2014 3.519 3.553 3.472 3.503 1,301,206 -0.02(-0.44%)
Jan 10, 2014 3.503 3.534 3.485 3.519 1,503,181 +0.02(+0.71%)
Jan 09, 2014 3.506 3.544 3.491 3.494 1,764,029 -0.02(-0.44%)
Jan 08, 2014 3.531 3.572 3.472 3.510 1,781,445 -0.03(-0.97%)
Jan 07, 2014 3.578 3.587 3.538 3.544 1,227,166 -0.04(-1.05%)
Jan 06, 2014 3.634 3.647 3.578 3.581 1,116,391 -0.02(-0.69%)
Jan 03, 2014 3.581 3.622 3.578 3.606 1,040,979 +0.03(+0.78%)
Jan 02, 2014 3.606 3.631 3.572 3.578 1,336,009 -0.04(-1.12%)
Dec 31, 2013 3.603 3.619 3.619 3.619 845,955 +0.01(+0.26%)
Dec 30, 2013 3.609 3.647 3.603 3.609 989,982 +0.00(+0.00%)
Dec 27, 2013 3.634 3.646 3.603 3.609 1,049,625 -0.01(-0.26%)
Dec 26, 2013 3.656 3.656 3.591 3.619 619,194 -0.03(-0.85%)
Dec 24, 2013 3.606 3.665 3.594 3.650 656,164 +0.04(+1.12%)
Dec 23, 2013 3.622 3.656 3.594 3.609 1,242,932 -0.00(-0.09%)
Dec 20, 2013 3.594 3.617 3.572 3.612 2,298,038 +0.03(+0.96%)
Dec 19, 2013 3.647 3.659 3.573 3.578 1,080,873 -0.08(-2.30%)
Dec 18, 2013 3.625 3.672 3.587 3.662 1,069,032 +0.05(+1.38%)
Dec 17, 2013 3.615 3.631 3.579 3.612 1,563,175 +0.02(+0.42%)
Dec 16, 2013 3.603 3.622 3.567 3.597 1,536,730 +0.02(+0.60%)
Dec 13, 2013 3.576 3.588 3.542 3.576 1,106,975 +0.01(+0.17%)
Dec 12, 2013 3.606 3.619 3.567 3.570 1,170,014 -0.05(-1.26%)
Dec 11, 2013 3.637 3.642 3.597 3.615 975,146 -0.01(-0.25%)
Dec 10, 2013 3.640 3.643 3.603 3.625 944,790 -0.01(-0.34%)
Dec 09, 2013 3.628 3.655 3.603 3.637 817,971 +0.00(+0.08%)
Dec 06, 2013 3.603 3.640 3.567 3.634 0 +0.07(+1.97%)
Dec 05, 2013 3.609 3.625 3.564 3.564 0 -0.05(-1.43%)
Dec 04, 2013 3.585 3.622 3.548 3.615 0 +0.02(+0.51%)
Dec 03, 2013 3.603 3.652 3.564 3.597 0 -0.02(-0.67%)
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.