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 (%)
Apr 30, 2015 3.439 3.454 3.349 3.396 899,954 -0.04(-1.05%)
Apr 29, 2015 3.378 3.450 3.356 3.432 1,289,851 +0.05(+1.49%)
Apr 28, 2015 3.382 3.389 3.324 3.382 579,703 +0.00(+0.00%)
Apr 27, 2015 3.378 3.385 3.338 3.382 799,227 +0.00(+0.11%)
Apr 24, 2015 3.396 3.421 3.367 3.378 638,831 -0.03(-0.95%)
Apr 23, 2015 3.349 3.411 3.347 3.411 1,649,381 +0.07(+2.05%)
Apr 22, 2015 3.342 3.353 3.324 3.342 737,539 +0.01(+0.43%)
Apr 21, 2015 3.371 3.382 3.313 3.328 800,534 -0.03(-0.97%)
Apr 20, 2015 3.360 3.389 3.342 3.360 756,378 +0.01(+0.43%)
Apr 17, 2015 3.346 3.361 3.324 3.346 719,928 -0.01(-0.22%)
Apr 16, 2015 3.342 3.360 3.320 3.353 955,987 +0.01(+0.43%)
Apr 15, 2015 3.295 3.364 3.284 3.338 1,568,975 +0.05(+1.65%)
Apr 14, 2015 3.277 3.302 3.263 3.284 833,286 -0.01(-0.22%)
Apr 13, 2015 3.284 3.313 3.277 3.292 856,059 +0.01(+0.22%)
Apr 10, 2015 3.299 3.317 3.274 3.284 847,430 -0.01(-0.22%)
Apr 09, 2015 3.292 3.331 3.259 3.292 942,811 -0.01(-0.33%)
Apr 08, 2015 3.288 3.340 3.274 3.302 916,788 +0.00(+0.00%)
Apr 07, 2015 3.284 3.317 3.277 3.302 841,219 +0.01(+0.22%)
Apr 06, 2015 3.270 3.306 3.256 3.295 863,404 +0.02(+0.55%)
Apr 02, 2015 3.266 3.277 3.277 3.277 1,043,768 +0.01(+0.22%)
Apr 01, 2015 3.281 3.295 3.245 3.270 1,250,377 +0.01(+0.22%)
Mar 31, 2015 3.277 3.299 3.252 3.263 1,473,144 -0.03(-0.77%)
Mar 30, 2015 3.292 3.313 3.278 3.288 863,961 +0.02(+0.55%)
Mar 27, 2015 3.281 3.284 3.256 3.270 824,532 -0.01(-0.33%)
Mar 26, 2015 3.270 3.310 3.248 3.281 999,942 +0.01(+0.44%)
Mar 25, 2015 3.302 3.310 3.241 3.266 1,168,271 -0.02(-0.55%)
Mar 24, 2015 3.299 3.308 3.270 3.284 897,979 +0.00(+0.00%)
Mar 23, 2015 3.306 3.324 3.281 3.284 886,684 -0.03(-0.98%)
Mar 20, 2015 3.306 3.349 3.270 3.317 2,047,425 +0.04(+1.21%)
Mar 19, 2015 3.284 3.295 3.237 3.277 1,490,722 -0.03(-0.76%)
Mar 18, 2015 3.288 3.310 3.259 3.302 1,228,284 -0.01(-0.27%)
Mar 17, 2015 3.324 3.341 3.282 3.311 1,018,209 -0.02(-0.58%)
Mar 16, 2015 3.355 3.358 3.317 3.331 1,132,124 -0.01(-0.31%)
Mar 13, 2015 3.362 3.369 3.306 3.341 1,087,434 -0.02(-0.52%)
Mar 12, 2015 3.352 3.373 3.327 3.359 1,154,019 +0.01(+0.31%)
Mar 11, 2015 3.341 3.366 3.325 3.348 691,328 +0.00(+0.10%)
Mar 10, 2015 3.369 3.373 3.334 3.345 1,041,447 -0.03(-0.83%)
Mar 09, 2015 3.418 3.425 3.359 3.373 813,367 -0.05(-1.33%)
Mar 06, 2015 3.411 3.422 3.373 3.418 917,939 +0.01(+0.21%)
Mar 05, 2015 3.390 3.415 3.355 3.411 1,130,263 +0.03(+1.04%)
Mar 04, 2015 3.411 3.404 3.341 3.376 1,407,944 -0.03(-0.82%)
Mar 03, 2015 3.345 3.408 3.334 3.404 1,178,875 +0.07(+1.99%)
Mar 02, 2015 3.345 3.369 3.324 3.338 951,678 +0.01(+0.32%)
Feb 27, 2015 3.394 3.394 3.320 3.327 1,376,071 -0.05(-1.45%)
Feb 26, 2015 3.373 3.415 3.348 3.376 1,471,679 +0.00(+0.10%)
Feb 25, 2015 3.376 3.380 3.352 3.373 797,497 +0.01(+0.21%)
Feb 24, 2015 3.348 3.394 3.348 3.366 1,559,115 +0.02(+0.73%)
Feb 23, 2015 3.369 3.397 3.306 3.341 1,109,907 +0.02(+0.63%)
Feb 20, 2015 3.334 3.352 3.317 3.320 974,042 -0.02(-0.73%)
Feb 19, 2015 3.334 3.362 3.310 3.345 1,247,443 +0.04(+1.16%)
Feb 18, 2015 3.303 3.334 3.271 3.306 1,011,895 +0.01(+0.32%)
Feb 17, 2015 3.299 3.317 3.271 3.296 1,345,089 +0.01(+0.21%)
Feb 13, 2015 3.257 3.289 3.289 3.289 1,702,703 +0.06(+1.73%)
Feb 12, 2015 3.222 3.299 3.205 3.233 1,195,350 +0.01(+0.33%)
Feb 11, 2015 3.240 3.250 3.184 3.222 1,449,681 -0.02(-0.75%)
Feb 10, 2015 3.341 3.362 3.243 3.247 1,498,318 -0.06(-1.70%)
Feb 09, 2015 3.317 3.383 3.296 3.303 2,354,686 -0.02(-0.53%)
Feb 06, 2015 3.205 3.327 3.159 3.320 5,088,313 +0.22(+7.23%)
Feb 05, 2015 2.967 3.100 2.955 3.096 3,442,284 +0.12(+4.12%)
Feb 04, 2015 2.939 2.991 2.907 2.974 1,866,590 +0.01(+0.35%)
Feb 03, 2015 2.844 2.974 2.834 2.963 2,699,146 +0.10(+3.67%)
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.