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 (%)
Jul 31, 2009 1.723 1.754 1.702 1.737 660,862 +0.00(+0.00%)
Jul 30, 2009 1.683 1.807 1.666 1.737 1,138,041 +0.08(+4.55%)
Jul 29, 2009 1.616 1.672 1.580 1.662 378,735 +0.02(+1.41%)
Jul 28, 2009 1.569 1.639 1.565 1.639 522,003 +0.05(+3.17%)
Jul 27, 2009 1.593 1.607 1.528 1.588 303,183 -0.01(-0.40%)
Jul 24, 2009 1.578 1.605 1.536 1.595 281,822 +0.03(+1.74%)
Jul 23, 2009 1.521 1.578 1.496 1.567 306,534 +0.04(+2.61%)
Jul 22, 2009 1.456 1.532 1.456 1.527 273,019 +0.05(+3.70%)
Jul 21, 2009 1.513 1.513 1.456 1.473 533,441 -0.03(-2.23%)
Jul 20, 2009 1.532 1.552 1.488 1.506 319,288 -0.02(-1.51%)
Jul 17, 2009 1.559 1.559 1.483 1.530 213,143 -0.03(-1.62%)
Jul 16, 2009 1.479 1.563 1.465 1.555 375,585 +0.07(+4.51%)
Jul 15, 2009 1.486 1.511 1.461 1.488 418,622 +0.01(+0.71%)
Jul 14, 2009 1.389 1.486 1.389 1.477 560,031 +0.09(+6.34%)
Jul 13, 2009 1.393 1.458 1.355 1.389 549,107 +0.01(+0.76%)
Jul 10, 2009 1.362 1.429 1.362 1.379 282,689 +0.01(+0.92%)
Jul 09, 2009 1.324 1.395 1.280 1.366 732,248 +0.05(+3.66%)
Jul 08, 2009 1.429 1.467 1.257 1.318 1,003,123 -0.10(-6.96%)
Jul 07, 2009 1.481 1.481 1.416 1.416 353,289 -0.06(-3.98%)
Jul 06, 2009 1.513 1.513 1.431 1.475 486,348 -0.05(-3.03%)
Jul 02, 2009 1.532 1.563 1.479 1.521 628,482 -0.04(-2.68%)
Jul 01, 2009 1.513 1.565 1.473 1.563 492,291 +0.07(+4.93%)
Jun 30, 2009 1.465 1.521 1.416 1.490 574,725 +0.02(+1.14%)
Jun 29, 2009 1.523 1.538 1.441 1.473 586,445 -0.05(-3.17%)
Jun 26, 2009 1.515 1.537 1.502 1.521 1,369,433 +0.01(+0.55%)
Jun 25, 2009 1.504 1.521 1.431 1.513 479,180 +0.06(+4.34%)
Jun 24, 2009 1.412 1.475 1.408 1.450 265,574 +0.06(+4.07%)
Jun 23, 2009 1.353 1.444 1.322 1.393 469,071 +0.05(+3.43%)
Jun 22, 2009 1.553 1.553 1.343 1.347 928,901 -0.24(-15.19%)
Jun 19, 2009 1.586 1.596 1.530 1.588 910,699 +0.03(+1.61%)
Jun 18, 2009 1.523 1.580 1.523 1.563 548,564 +0.04(+2.62%)
Jun 17, 2009 1.504 1.530 1.471 1.523 451,498 +0.01(+0.97%)
Jun 16, 2009 1.521 1.525 1.416 1.509 825,291 -0.00(-0.28%)
Jun 15, 2009 1.574 1.574 1.494 1.513 555,194 -0.07(-4.38%)
Jun 12, 2009 1.530 1.590 1.502 1.582 602,592 +0.04(+2.86%)
Jun 11, 2009 1.605 1.658 1.500 1.538 764,581 -0.06(-3.55%)
Jun 10, 2009 1.599 1.613 1.569 1.595 488,850 +0.01(+0.53%)
Jun 09, 2009 1.595 1.622 1.563 1.586 447,476 +0.01(+0.40%)
Jun 08, 2009 1.588 1.634 1.542 1.580 582,494 +0.01(+0.67%)
Jun 05, 2009 1.618 1.619 1.567 1.569 428,016 -0.04(-2.22%)
Jun 04, 2009 1.584 1.628 1.580 1.605 495,966 +0.03(+1.59%)
Jun 03, 2009 1.553 1.582 1.542 1.580 313,974 +0.02(+1.48%)
Jun 02, 2009 1.511 1.580 1.450 1.557 497,853 +0.04(+2.77%)
Jun 01, 2009 1.465 1.527 1.429 1.515 620,675 +0.09(+6.18%)
May 29, 2009 1.431 1.435 1.389 1.427 346,064 +0.01(+0.44%)
May 28, 2009 1.364 1.504 1.328 1.420 692,223 +0.07(+5.45%)
May 27, 2009 1.433 1.465 1.343 1.347 607,058 -0.10(-7.09%)
May 26, 2009 1.349 1.473 1.345 1.450 653,475 +0.10(+7.46%)
May 22, 2009 1.347 1.385 1.323 1.349 262,228 +0.02(+1.26%)
May 21, 2009 1.307 1.395 1.307 1.332 975,308 +0.01(+0.95%)
May 20, 2009 1.290 1.391 1.290 1.320 1,205,242 +0.04(+3.28%)
May 19, 2009 1.257 1.295 1.223 1.278 483,350 +0.03(+2.70%)
May 18, 2009 1.188 1.255 1.188 1.244 633,967 +0.09(+7.82%)
May 15, 2009 1.188 1.223 1.106 1.154 563,634 -0.03(-2.14%)
May 14, 2009 1.169 1.211 1.146 1.179 649,090 +0.01(+0.72%)
May 13, 2009 1.244 1.264 1.164 1.171 493,287 -0.09(-7.31%)
May 12, 2009 1.253 1.278 1.242 1.263 482,201 +0.03(+2.03%)
May 11, 2009 1.290 1.313 1.238 1.238 825,191 -0.05(-4.06%)
May 08, 2009 1.213 1.313 1.209 1.290 867,867 +0.08(+6.96%)
May 07, 2009 1.133 1.227 1.131 1.206 936,312 +0.12(+11.00%)
May 06, 2009 1.143 1.148 1.083 1.087 499,736 -0.02(-1.71%)
May 05, 2009 1.104 1.179 1.102 1.106 331,546 +0.00(+0.19%)
May 04, 2009 1.137 1.162 1.091 1.104 587,160 -0.02(-2.05%)
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.