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 (%)
Sep 29, 2017 3.786 3.806 3.775 3.786 759,922 +0.00(+0.00%)
Sep 28, 2017 3.770 3.796 3.755 3.786 928,028 +0.02(+0.54%)
Sep 27, 2017 3.801 3.806 3.755 3.765 375,333 -0.03(-0.67%)
Sep 26, 2017 3.791 3.806 3.771 3.791 519,837 +0.00(+0.00%)
Sep 25, 2017 3.775 3.791 3.740 3.791 656,436 +0.02(+0.53%)
Sep 22, 2017 3.781 3.781 3.745 3.770 538,486 -0.01(-0.13%)
Sep 21, 2017 3.781 3.791 3.741 3.775 744,888 -0.01(-0.27%)
Sep 20, 2017 3.740 3.796 3.740 3.786 1,084,568 +0.06(+1.49%)
Sep 19, 2017 3.735 3.765 3.725 3.730 618,812 +0.02(+0.54%)
Sep 18, 2017 3.700 3.732 3.675 3.710 786,411 +0.01(+0.27%)
Sep 15, 2017 3.710 3.730 3.685 3.700 1,141,768 -0.03(-0.92%)
Sep 14, 2017 3.700 3.735 3.675 3.735 710,786 +0.02(+0.53%)
Sep 13, 2017 3.695 3.720 3.693 3.715 463,946 +0.02(+0.53%)
Sep 12, 2017 3.695 3.710 3.680 3.695 687,834 -0.00(-0.13%)
Sep 11, 2017 3.700 3.735 3.680 3.700 449,982 -0.00(-0.13%)
Sep 08, 2017 3.715 3.724 3.683 3.705 376,633 -0.01(-0.27%)
Sep 07, 2017 3.695 3.720 3.680 3.715 416,714 +0.01(+0.40%)
Sep 06, 2017 3.695 3.715 3.685 3.700 384,145 +0.00(+0.00%)
Sep 05, 2017 3.720 3.749 3.676 3.700 409,911 -0.02(-0.66%)
Sep 01, 2017 3.700 3.749 3.685 3.725 759,191 +0.03(+0.80%)
Aug 31, 2017 3.764 3.779 3.683 3.695 974,765 -0.04(-1.05%)
Aug 30, 2017 3.739 3.769 3.735 3.735 514,497 -0.01(-0.39%)
Aug 29, 2017 3.739 3.779 3.715 3.749 617,417 +0.01(+0.26%)
Aug 28, 2017 3.735 3.774 3.715 3.739 657,678 +0.02(+0.53%)
Aug 25, 2017 3.769 3.720 3.720 339,536 -0.01(-0.40%)
Aug 24, 2017 3.735 3.764 3.730 3.735 448,969 +0.00(+0.13%)
Aug 23, 2017 3.730 3.779 3.725 3.730 384,462 -0.03(-0.79%)
Aug 22, 2017 3.725 3.774 3.715 3.759 433,426 +0.03(+0.92%)
Aug 21, 2017 3.725 3.739 3.710 3.725 300,783 +0.00(+0.00%)
Aug 18, 2017 3.715 3.749 3.710 3.725 348,586 -0.01(-0.26%)
Aug 17, 2017 3.759 3.794 3.730 3.735 285,731 -0.02(-0.52%)
Aug 16, 2017 3.749 3.789 3.739 3.754 489,914 +0.01(+0.26%)
Aug 15, 2017 3.794 3.794 3.739 3.744 477,764 -0.04(-1.04%)
Aug 14, 2017 3.803 3.813 3.774 3.784 622,729 -0.01(-0.26%)
Aug 11, 2017 3.813 3.858 3.769 3.794 625,439 -0.02(-0.64%)
Aug 10, 2017 3.754 3.823 3.754 3.818 573,761 +0.04(+1.04%)
Aug 09, 2017 3.759 3.823 3.715 3.779 1,096,860 +0.09(+2.54%)
Aug 08, 2017 3.616 3.735 3.543 3.685 987,539 +0.07(+1.90%)
Aug 07, 2017 3.651 3.661 3.602 3.616 545,706 -0.04(-1.21%)
Aug 04, 2017 3.695 3.695 3.646 3.661 384,763 -0.03(-0.93%)
Aug 03, 2017 3.690 3.700 3.671 3.695 284,227 +0.00(+0.13%)
Aug 02, 2017 3.671 3.698 3.658 3.690 274,787 +0.00(+0.00%)
Aug 01, 2017 3.680 3.695 3.666 3.690 367,187 +0.02(+0.54%)
Jul 31, 2017 3.671 3.704 3.656 3.671 386,976 +0.01(+0.27%)
Jul 28, 2017 3.675 3.678 3.646 3.661 304,980 -0.02(-0.67%)
Jul 27, 2017 3.675 3.685 3.656 3.685 363,646 +0.01(+0.40%)
Jul 26, 2017 3.671 3.675 3.656 3.671 469,683 +0.00(+0.00%)
Jul 25, 2017 3.666 3.675 3.656 3.671 501,484 +0.00(+0.13%)
Jul 24, 2017 3.666 3.680 3.661 3.666 424,798 -0.00(-0.13%)
Jul 21, 2017 3.675 3.685 3.666 3.671 643,649 -0.01(-0.27%)
Jul 20, 2017 3.688 3.656 3.680 393,949 +0.01(+0.27%)
Jul 19, 2017 3.680 3.690 3.668 3.671 503,876 +0.00(+0.00%)
Jul 18, 2017 3.651 3.675 3.651 3.671 469,057 +0.01(+0.27%)
Jul 17, 2017 3.651 3.685 3.641 3.661 554,440 +0.01(+0.40%)
Jul 14, 2017 3.675 3.690 3.641 3.646 635,060 -0.03(-0.80%)
Jul 13, 2017 3.690 3.715 3.666 3.675 752,084 +0.02(+0.67%)
Jul 12, 2017 3.651 3.675 3.636 3.651 517,708 +0.00(+0.13%)
Jul 11, 2017 3.641 3.651 3.621 3.646 355,651 +0.00(+0.00%)
Jul 10, 2017 3.621 3.666 3.617 3.646 354,450 +0.00(+0.00%)
Jul 07, 2017 3.646 3.658 3.602 3.646 382,068 +0.00(+0.00%)
Jul 06, 2017 3.651 3.680 3.636 3.646 293,308 +0.00(+0.00%)
Jul 05, 2017 3.685 3.690 3.631 3.646 839,994 -0.03(-0.94%)
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.