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, 2022 6.077 6.157 6.057 6.133 482,140 +0.04(+0.65%)
Feb 25, 2022 5.957 6.125 6.025 6.093 308,034 +0.11(+1.87%)
Feb 24, 2022 5.822 5.997 5.790 5.981 625,946 +0.01(+0.13%)
Feb 23, 2022 6.037 6.053 5.957 5.973 240,597 -0.04(-0.66%)
Feb 22, 2022 6.061 6.097 5.969 6.013 377,888 -0.07(-1.18%)
Feb 18, 2022 6.085 0 -0.06(-0.91%)
Feb 17, 2022 6.157 6.181 6.093 6.141 566,876 -0.02(-0.26%)
Feb 16, 2022 6.117 6.181 6.085 6.157 735,819 +0.04(+0.65%)
Feb 15, 2022 6.165 6.165 6.061 6.117 393,557 -0.02(-0.39%)
Feb 14, 2022 6.157 6.244 6.086 6.141 941,216 +0.06(+0.92%)
Feb 11, 2022 6.061 6.213 6.045 6.085 1,109,429 -0.01(-0.13%)
Feb 10, 2022 5.985 6.157 5.933 6.093 1,680,148 +0.35(+6.11%)
Feb 09, 2022 5.758 5.774 5.702 5.742 312,886 +0.01(+0.14%)
Feb 08, 2022 5.758 5.758 5.714 5.734 168,211 +0.00(+0.00%)
Feb 07, 2022 5.702 5.770 5.678 5.734 244,053 +0.03(+0.56%)
Feb 04, 2022 5.646 5.718 5.606 5.702 220,580 +0.06(+0.99%)
Feb 03, 2022 5.630 5.694 5.646 205,671 -0.05(-0.84%)
Feb 02, 2022 5.630 5.702 5.598 5.694 270,230 +0.09(+1.56%)
Feb 01, 2022 5.582 5.622 5.567 5.606 165,156 +0.01(+0.14%)
Jan 31, 2022 5.431 5.606 5.598 294,896 +0.13(+2.33%)
Jan 28, 2022 5.431 5.471 5.303 5.471 356,450 -0.01(-0.15%)
Jan 27, 2022 5.527 5.574 5.451 5.479 309,927 -0.03(-0.58%)
Jan 26, 2022 5.487 5.638 5.439 5.511 620,737 +0.06(+1.17%)
Jan 25, 2022 5.248 5.471 5.244 5.447 301,551 +0.14(+2.55%)
Jan 24, 2022 5.343 5.343 5.112 5.311 782,003 -0.09(-1.62%)
Jan 21, 2022 5.519 5.523 5.335 5.399 631,882 -0.15(-2.73%)
Jan 20, 2022 5.614 5.630 5.535 5.551 255,515 -0.03(-0.57%)
Jan 19, 2022 5.574 5.598 5.543 5.582 189,796 +0.00(+0.00%)
Jan 18, 2022 5.590 5.638 5.567 5.582 281,631 -0.02(-0.43%)
Jan 14, 2022 5.606 0 -0.08(-1.40%)
Jan 13, 2022 5.774 5.774 5.670 5.686 312,129 -0.06(-0.97%)
Jan 12, 2022 5.630 5.750 5.623 5.742 435,687 +0.13(+2.27%)
Jan 11, 2022 5.519 5.622 5.471 5.614 431,502 +0.10(+1.73%)
Jan 10, 2022 5.447 5.527 5.447 5.519 304,635 +0.04(+0.73%)
Jan 07, 2022 5.463 5.519 5.447 5.479 165,716 +0.02(+0.29%)
Jan 06, 2022 5.479 5.511 5.447 5.463 229,256 -0.02(-0.44%)
Jan 05, 2022 5.559 5.590 5.467 5.487 261,946 -0.05(-0.86%)
Jan 04, 2022 5.652 5.652 5.519 5.535 329,127 -0.05(-0.86%)
Jan 03, 2022 5.559 5.654 5.543 5.582 311,173 +0.06(+1.01%)
Dec 31, 2021 5.527 5.574 5.511 5.527 209,770 +0.02(+0.43%)
Dec 30, 2021 5.487 5.567 5.479 5.503 215,855 +0.02(+0.44%)
Dec 29, 2021 5.463 5.511 5.439 5.479 168,157 +0.02(+0.44%)
Dec 28, 2021 5.487 5.559 5.455 5.455 181,406 -0.06(-1.01%)
Dec 27, 2021 5.479 5.543 5.423 5.511 206,715 +0.02(+0.44%)
Dec 23, 2021 5.447 5.578 5.439 5.487 289,971 +0.07(+1.33%)
Dec 22, 2021 5.367 5.447 5.311 5.415 475,020 +0.06(+1.19%)
Dec 21, 2021 5.351 5.407 5.319 5.351 508,792 +0.04(+0.75%)
Dec 20, 2021 5.287 5.335 5.200 5.311 367,643 -0.06(-1.04%)
Dec 17, 2021 5.295 5.367 5.192 5.367 681,993 +0.09(+1.66%)
Dec 16, 2021 5.373 5.373 5.264 5.279 325,535 -0.05(-0.88%)
Dec 15, 2021 5.334 5.358 5.256 5.326 311,983 -0.02(-0.29%)
Dec 14, 2021 5.389 5.413 5.342 5.342 233,156 -0.06(-1.16%)
Dec 13, 2021 5.483 5.491 5.405 5.405 331,494 -0.11(-1.91%)
Dec 10, 2021 5.413 5.530 5.413 5.510 249,569 +0.09(+1.65%)
Dec 09, 2021 5.444 5.467 5.381 5.420 170,724 -0.03(-0.57%)
Dec 08, 2021 5.452 5.515 5.444 5.452 127,847 -0.01(-0.14%)
Dec 07, 2021 5.460 5.569 5.452 5.460 221,595 +0.02(+0.29%)
Dec 06, 2021 5.397 5.452 5.334 5.444 308,887 +0.07(+1.31%)
Dec 03, 2021 5.405 5.452 5.334 5.373 195,195 -0.07(-1.30%)
Dec 02, 2021 5.287 5.467 5.272 5.444 346,772 +0.14(+2.66%)
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.