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 (%)
Aug 31, 2009 1.708 1.779 1.708 1.752 512,204 +0.03(+1.71%)
Aug 28, 2009 1.809 1.836 1.704 1.723 358,188 -0.06(-3.41%)
Aug 27, 2009 1.865 1.865 1.754 1.783 517,575 -0.10(-5.13%)
Aug 26, 2009 1.888 1.893 1.863 1.880 309,069 -0.00(-0.22%)
Aug 25, 2009 1.853 1.888 1.846 1.884 252,143 +0.04(+1.93%)
Aug 24, 2009 1.775 1.848 1.767 1.848 412,031 +0.07(+4.14%)
Aug 21, 2009 1.790 1.790 1.679 1.775 585,525 +0.02(+1.20%)
Aug 20, 2009 1.752 1.779 1.714 1.754 421,529 -0.00(-0.24%)
Aug 19, 2009 1.767 1.781 1.664 1.758 418,508 -0.03(-1.76%)
Aug 18, 2009 1.679 1.834 1.639 1.790 425,476 +0.12(+7.43%)
Aug 17, 2009 1.687 1.687 1.569 1.666 724,608 -0.06(-3.52%)
Aug 14, 2009 1.840 1.867 1.714 1.727 1,072,193 -0.12(-6.69%)
Aug 13, 2009 1.893 1.895 1.777 1.851 480,428 -0.03(-1.56%)
Aug 12, 2009 1.811 1.909 1.781 1.880 423,493 +0.08(+4.19%)
Aug 11, 2009 1.853 1.897 1.758 1.804 548,917 -0.05(-2.93%)
Aug 10, 2009 1.930 1.989 1.821 1.859 1,029,865 -0.03(-1.45%)
Aug 07, 2009 1.792 1.903 1.744 1.886 840,390 +0.18(+10.71%)
Aug 06, 2009 1.683 1.716 1.641 1.704 309,341 +0.05(+2.78%)
Aug 05, 2009 1.796 1.798 1.630 1.658 483,159 -0.13(-7.39%)
Aug 04, 2009 1.769 1.823 1.741 1.790 251,166 +0.00(+0.00%)
Aug 03, 2009 1.752 1.790 1.741 1.790 933,190 +0.05(+3.02%)
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%)
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.