Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Investme (NQ: PNNT )

N/A 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 (%)
May 29, 2020 3.400 3.400 3.235 3.280 355,100 -0.10(-2.96%)
May 28, 2020 3.590 3.590 3.300 3.380 467,754 -0.09(-2.59%)
May 27, 2020 3.350 3.480 3.270 3.470 364,915 +0.22(+6.77%)
May 26, 2020 3.300 3.350 3.230 3.250 509,531 +0.05(+1.56%)
May 22, 2020 3.270 3.270 3.180 3.200 305,600 +0.03(+0.95%)
May 21, 2020 3.110 3.180 3.080 3.170 276,785 +0.12(+3.93%)
May 20, 2020 2.910 3.091 2.895 3.050 287,041 +0.22(+7.77%)
May 19, 2020 2.970 2.990 2.820 2.830 277,952 -0.16(-5.35%)
May 18, 2020 2.890 2.990 2.840 2.990 328,429 +0.26(+9.52%)
May 15, 2020 2.780 2.820 2.720 2.730 290,000 -0.08(-3.02%)
May 14, 2020 2.790 2.900 2.640 2.815 260,299 -0.06(-1.92%)
May 13, 2020 2.890 2.940 2.700 2.870 456,243 -0.02(-0.69%)
May 12, 2020 3.160 3.220 2.880 2.890 492,132 -0.11(-3.67%)
May 11, 2020 3.040 3.050 2.950 3.000 414,918 -0.03(-0.99%)
May 08, 2020 3.130 3.170 3.010 3.030 346,300 -0.03(-0.98%)
May 07, 2020 3.050 3.200 2.990 3.060 407,717 +0.06(+2.00%)
May 06, 2020 2.890 3.050 2.800 3.000 364,466 +0.11(+3.81%)
May 05, 2020 3.150 3.180 2.820 2.890 788,900 -0.21(-6.77%)
May 04, 2020 3.090 3.110 2.900 3.100 315,483 -0.03(-0.96%)
May 01, 2020 3.170 3.200 3.000 3.130 240,400 -0.10(-3.10%)
Apr 30, 2020 3.330 3.330 3.120 3.230 437,387 -0.10(-3.00%)
Apr 29, 2020 3.290 3.420 3.230 3.330 515,192 +0.18(+5.71%)
Apr 28, 2020 3.360 3.470 3.120 3.150 573,478 -0.14(-4.26%)
Apr 27, 2020 3.150 3.380 3.030 3.290 710,116 +0.16(+5.11%)
Apr 24, 2020 2.950 3.140 2.850 3.130 350,100 +0.25(+8.68%)
Apr 23, 2020 2.810 2.980 2.770 2.880 374,990 +0.12(+4.35%)
Apr 22, 2020 2.840 2.840 2.680 2.760 400,417 +0.01(+0.36%)
Apr 21, 2020 2.810 2.910 2.700 2.750 417,182 -0.12(-4.18%)
Apr 20, 2020 3.000 3.050 2.840 2.870 641,185 -0.26(-8.31%)
Apr 17, 2020 3.250 3.384 3.110 3.130 489,700 -0.03(-0.95%)
Apr 16, 2020 3.350 3.460 3.140 3.160 274,787 -0.17(-5.11%)
Apr 15, 2020 3.560 3.560 3.310 3.330 338,232 -0.32(-8.77%)
Apr 14, 2020 3.720 3.820 3.570 3.650 579,585 +0.06(+1.67%)
Apr 13, 2020 3.510 3.620 3.060 3.590 1,349,021 +0.19(+5.74%)
Apr 09, 2020 3.360 3.700 3.290 3.395 1,204,800 +0.19(+6.09%)
Apr 08, 2020 3.010 3.370 3.000 3.200 618,002 +0.30(+10.34%)
Apr 07, 2020 2.930 3.200 2.850 2.900 616,207 +0.18(+6.62%)
Apr 06, 2020 2.530 2.810 2.500 2.720 724,853 +0.40(+17.24%)
Apr 03, 2020 2.480 2.481 2.140 2.320 776,100 -0.10(-4.13%)
Apr 02, 2020 2.370 2.610 2.350 2.420 855,669 +0.09(+3.86%)
Apr 01, 2020 2.770 2.786 2.310 2.330 696,443 -0.26(-10.04%)
Mar 31, 2020 2.610 2.670 2.500 2.590 483,396 -0.03(-1.15%)
Mar 30, 2020 2.790 2.790 2.563 2.620 678,461 -0.16(-5.76%)
Mar 27, 2020 2.870 2.980 2.661 2.780 773,000 -0.13(-4.47%)
Mar 26, 2020 2.550 3.180 2.550 2.910 1,255,080 +0.39(+15.48%)
Mar 25, 2020 2.250 2.890 2.250 2.520 1,013,349 +0.32(+14.55%)
Mar 24, 2020 2.180 2.430 2.180 2.200 578,019 +0.25(+12.82%)
Mar 23, 2020 2.300 2.370 1.950 1.950 1,105,161 -0.40(-17.02%)
Mar 20, 2020 2.660 2.800 2.320 2.350 1,131,400 -0.14(-5.62%)
Mar 19, 2020 2.000 2.600 1.900 2.490 1,350,899 +0.48(+23.88%)
Mar 18, 2020 2.500 2.520 1.760 2.010 2,021,115 -0.62(-23.57%)
Mar 17, 2020 3.090 3.170 2.630 2.630 1,137,979 -0.54(-17.03%)
Mar 16, 2020 3.720 3.750 3.130 3.170 1,058,489 -0.89(-21.92%)
Mar 13, 2020 4.000 4.310 3.960 4.060 805,700 +0.34(+9.14%)
Mar 12, 2020 3.980 4.100 3.690 3.720 1,317,726 -0.84(-18.42%)
Mar 11, 2020 4.770 4.840 4.510 4.560 721,154 -0.30(-6.17%)
Mar 10, 2020 5.160 5.240 4.790 4.860 609,084 -0.11(-2.21%)
Mar 09, 2020 5.400 5.600 4.930 4.970 821,721 -0.82(-14.16%)
Mar 06, 2020 5.890 5.960 5.700 5.790 986,500 -0.22(-3.66%)
Mar 05, 2020 5.940 6.040 5.880 6.010 426,879 -0.03(-0.50%)
Mar 04, 2020 5.950 6.100 5.900 6.040 443,917 +0.17(+2.90%)
Mar 03, 2020 5.900 6.050 5.830 5.870 492,762 -0.03(-0.51%)
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.