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 (%)
Mar 31, 2021 4.219 4.333 4.197 4.272 539,256 +0.04(+0.89%)
Mar 30, 2021 4.136 4.295 4.136 4.235 956,041 +0.13(+3.13%)
Mar 29, 2021 4.189 4.189 4.076 4.106 973,681 -0.08(-1.99%)
Mar 26, 2021 4.257 4.310 4.174 4.189 624,455 -0.05(-1.25%)
Mar 25, 2021 4.242 4.280 4.151 4.242 643,234 -0.05(-1.06%)
Mar 24, 2021 4.310 4.431 4.257 4.288 395,598 -0.02(-0.35%)
Mar 23, 2021 4.363 4.363 4.295 4.303 434,322 -0.08(-1.90%)
Mar 22, 2021 4.325 4.405 4.272 4.386 419,168 +0.07(+1.58%)
Mar 19, 2021 4.333 4.378 4.250 4.318 679,601 -0.02(-0.35%)
Mar 18, 2021 4.454 4.477 4.325 4.333 397,682 -0.12(-2.72%)
Mar 17, 2021 4.507 4.575 4.386 4.454 801,903 -0.08(-1.83%)
Mar 16, 2021 4.604 4.610 4.450 4.537 652,484 -0.07(-1.45%)
Mar 15, 2021 4.478 4.604 4.427 4.604 773,784 +0.16(+3.50%)
Mar 12, 2021 4.359 4.522 4.359 4.448 711,673 +0.10(+2.21%)
Mar 11, 2021 4.322 4.378 4.285 4.352 298,545 +0.03(+0.69%)
Mar 10, 2021 4.295 4.341 4.263 4.322 280,734 +0.07(+1.75%)
Mar 09, 2021 4.300 4.337 4.226 4.248 416,729 -0.04(-0.87%)
Mar 08, 2021 4.278 4.300 4.210 4.285 419,428 +0.01(+0.17%)
Mar 05, 2021 4.263 4.278 4.114 4.278 627,232 +0.03(+0.70%)
Mar 04, 2021 4.344 4.374 4.152 4.248 519,544 -0.07(-1.55%)
Mar 03, 2021 4.263 4.352 4.263 4.315 408,923 +0.08(+1.93%)
Mar 02, 2021 4.196 4.263 4.155 4.233 639,119 +0.07(+1.60%)
Mar 01, 2021 4.315 4.359 4.137 4.166 1,136,680 -0.01(-0.35%)
Feb 26, 2021 4.152 4.248 4.077 4.181 1,004,921 +0.07(+1.62%)
Feb 25, 2021 4.300 4.315 4.089 4.114 740,940 -0.16(-3.81%)
Feb 24, 2021 4.278 4.352 4.263 4.278 366,220 +0.04(+0.87%)
Feb 23, 2021 4.226 4.248 4.140 4.241 556,603 +0.00(+0.00%)
Feb 22, 2021 4.166 4.292 4.166 4.241 600,762 +0.02(+0.53%)
Feb 19, 2021 4.181 4.233 4.137 4.218 336,952 +0.06(+1.43%)
Feb 18, 2021 4.040 4.174 4.040 4.159 544,401 +0.07(+1.63%)
Feb 17, 2021 4.092 4.174 4.085 4.092 457,770 -0.01(-0.18%)
Feb 16, 2021 4.114 4.315 4.070 4.100 1,040,915 -0.01(-0.36%)
Feb 12, 2021 4.137 4.151 4.026 4.114 796,113 -0.01(-0.18%)
Feb 11, 2021 4.263 4.263 4.111 4.122 1,273,401 -0.09(-2.11%)
Feb 10, 2021 4.285 4.441 4.152 4.211 1,299,394 +0.07(+1.61%)
Feb 09, 2021 4.159 4.196 4.085 4.144 683,244 -0.05(-1.24%)
Feb 08, 2021 4.263 4.278 4.196 4.196 621,846 -0.03(-0.70%)
Feb 05, 2021 4.174 4.300 4.148 4.226 910,903 +0.06(+1.42%)
Feb 04, 2021 4.055 4.196 4.055 4.166 568,422 +0.13(+3.12%)
Feb 03, 2021 4.114 4.152 3.966 4.040 553,315 -0.07(-1.80%)
Feb 02, 2021 3.922 4.129 3.922 4.114 1,108,864 +0.22(+5.71%)
Feb 01, 2021 3.870 3.907 3.818 3.892 954,557 +0.04(+0.96%)
Jan 29, 2021 3.907 3.944 3.781 3.855 1,129,828 -0.07(-1.70%)
Jan 28, 2021 3.951 3.959 3.877 3.922 661,328 -0.03(-0.75%)
Jan 27, 2021 3.907 4.026 3.907 3.951 901,464 -0.01(-0.19%)
Jan 26, 2021 3.907 3.974 3.892 3.959 1,267,423 +0.07(+1.71%)
Jan 25, 2021 3.840 3.907 3.803 3.892 970,495 +0.07(+1.74%)
Jan 22, 2021 3.848 3.855 3.773 3.825 589,868 -0.04(-0.96%)
Jan 21, 2021 3.781 3.877 3.751 3.862 665,666 +0.11(+2.96%)
Jan 20, 2021 3.773 3.803 3.729 3.751 677,420 -0.01(-0.39%)
Jan 19, 2021 3.818 3.833 3.736 3.766 772,572 -0.03(-0.78%)
Jan 15, 2021 3.796 3.803 3.729 3.796 1,398,661 +0.01(+0.20%)
Jan 14, 2021 3.707 3.818 3.670 3.788 777,449 +0.08(+2.20%)
Jan 13, 2021 3.521 3.707 3.521 3.707 1,209,861 +0.19(+5.26%)
Jan 12, 2021 3.492 3.525 3.456 3.521 295,780 +0.04(+1.06%)
Jan 11, 2021 3.521 3.596 3.466 3.484 769,049 -0.07(-2.08%)
Jan 08, 2021 3.544 3.566 3.447 3.558 541,308 +0.02(+0.63%)
Jan 07, 2021 3.410 3.558 3.403 3.536 976,052 +0.16(+4.61%)
Jan 06, 2021 3.381 3.470 3.366 3.381 1,112,060 +0.00(+0.00%)
Jan 05, 2021 3.299 3.395 3.269 3.381 1,020,024 +0.05(+1.56%)
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.