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, 2014 3.447 3.470 3.425 3.454 1,201,913 +0.01(+0.38%)
Apr 29, 2014 3.422 3.444 3.396 3.441 1,383,918 +0.03(+0.85%)
Apr 28, 2014 3.499 3.502 3.396 3.412 2,824,384 -0.09(-2.49%)
Apr 25, 2014 3.518 3.525 3.496 3.499 1,255,106 -0.03(-0.91%)
Apr 24, 2014 3.547 3.557 3.518 3.531 779,441 +0.00(+0.00%)
Apr 23, 2014 3.535 3.556 3.525 3.531 775,321 -0.01(-0.27%)
Apr 22, 2014 3.525 3.547 3.518 3.541 1,368,496 +0.01(+0.37%)
Apr 21, 2014 3.512 3.535 3.509 3.528 856,529 +0.01(+0.37%)
Apr 17, 2014 3.535 3.515 3.515 3.515 1,150,288 -0.02(-0.64%)
Apr 16, 2014 3.554 3.557 3.523 3.538 821,401 +0.01(+0.18%)
Apr 15, 2014 3.515 3.541 3.499 3.531 1,373,133 +0.03(+0.74%)
Apr 14, 2014 3.544 3.544 3.489 3.505 1,168,984 +0.00(+0.09%)
Apr 11, 2014 3.538 3.557 3.502 3.502 1,534,818 -0.04(-1.18%)
Apr 10, 2014 3.583 3.599 3.544 3.544 1,414,105 -0.04(-1.17%)
Apr 09, 2014 3.599 3.606 3.570 3.586 938,227 +0.00(+0.00%)
Apr 08, 2014 3.589 3.599 3.561 3.586 1,215,377 +0.01(+0.18%)
Apr 07, 2014 3.554 3.589 3.535 3.580 1,833,933 +0.03(+0.73%)
Apr 04, 2014 3.615 3.615 3.535 3.554 1,839,550 -0.06(-1.70%)
Apr 03, 2014 3.625 3.625 3.593 3.615 1,366,392 +0.00(+0.00%)
Apr 02, 2014 3.596 3.622 3.580 3.615 1,682,026 +0.04(+0.99%)
Apr 01, 2014 3.583 3.609 3.557 3.580 1,677,884 +0.01(+0.36%)
Mar 31, 2014 3.589 3.631 3.567 3.567 2,633,029 +0.00(+0.09%)
Mar 28, 2014 3.573 3.596 3.544 3.564 2,325,587 +0.00(+0.00%)
Mar 27, 2014 3.518 3.564 3.515 3.564 1,561,099 +0.05(+1.38%)
Mar 26, 2014 3.596 3.596 3.512 3.515 1,419,802 -0.06(-1.63%)
Mar 25, 2014 3.567 3.593 3.557 3.573 989,365 +0.01(+0.36%)
Mar 24, 2014 3.576 3.576 3.522 3.560 1,449,716 +0.00(+0.09%)
Mar 21, 2014 3.560 3.589 3.522 3.557 4,053,817 +0.01(+0.18%)
Mar 20, 2014 3.557 3.564 3.531 3.551 1,291,755 +0.01(+0.18%)
Mar 19, 2014 3.560 3.576 3.525 3.544 2,204,139 -0.00(-0.09%)
Mar 18, 2014 3.551 3.589 3.535 3.547 2,144,886 +0.00(+0.09%)
Mar 17, 2014 3.513 3.557 3.510 3.544 2,041,762 +0.04(+1.12%)
Mar 14, 2014 3.528 3.544 3.500 3.505 1,684,072 -0.02(-0.67%)
Mar 13, 2014 3.563 3.573 3.514 3.528 1,563,724 -0.02(-0.53%)
Mar 12, 2014 3.510 3.563 3.510 3.547 1,206,502 +0.02(+0.63%)
Mar 11, 2014 3.569 3.579 3.519 3.525 998,179 -0.05(-1.32%)
Mar 10, 2014 3.544 3.573 3.541 3.573 956,335 +0.02(+0.62%)
Mar 07, 2014 3.591 3.601 3.535 3.551 974,809 -0.03(-0.70%)
Mar 06, 2014 3.541 3.604 3.541 3.576 1,283,868 +0.04(+1.16%)
Mar 05, 2014 3.538 3.566 3.516 3.535 1,517,820 -0.01(-0.18%)
Mar 04, 2014 3.607 3.620 3.535 3.541 2,796,974 -0.05(-1.40%)
Mar 03, 2014 3.588 3.617 3.573 3.591 1,040,916 -0.01(-0.26%)
Feb 28, 2014 3.620 3.623 3.566 3.601 1,161,728 -0.01(-0.26%)
Feb 27, 2014 3.591 3.610 3.563 3.610 1,239,953 +0.02(+0.53%)
Feb 26, 2014 3.573 3.610 3.551 3.591 991,695 +0.03(+0.71%)
Feb 25, 2014 3.654 3.663 3.551 3.566 1,985,916 -0.10(-2.75%)
Feb 24, 2014 3.656 3.686 3.651 3.667 1,021,718 +0.02(+0.43%)
Feb 21, 2014 3.642 3.673 3.635 3.651 875,750 +0.03(+0.69%)
Feb 20, 2014 3.591 3.658 3.581 3.626 896,912 +0.05(+1.32%)
Feb 19, 2014 3.620 3.673 3.573 3.579 1,295,897 -0.06(-1.64%)
Feb 18, 2014 3.588 3.648 3.582 3.639 2,020,254 +0.06(+1.76%)
Feb 14, 2014 3.582 3.576 3.576 3.576 1,076,686 +0.00(+0.09%)
Feb 13, 2014 3.541 3.588 3.541 3.573 944,494 +0.01(+0.18%)
Feb 12, 2014 3.582 3.598 3.536 3.566 1,166,980 -0.02(-0.53%)
Feb 11, 2014 3.557 3.607 3.548 3.585 927,621 +0.03(+0.98%)
Feb 10, 2014 3.547 3.560 3.502 3.551 1,441,206 +0.01(+0.27%)
Feb 07, 2014 3.532 3.585 3.500 3.541 1,497,741 +0.03(+0.99%)
Feb 06, 2014 3.525 3.601 3.462 3.506 1,862,325 +0.00(+0.09%)
Feb 05, 2014 3.478 3.557 3.459 3.503 1,338,742 +0.02(+0.63%)
Feb 04, 2014 3.475 3.519 3.469 3.481 852,530 +0.01(+0.27%)
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.