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 (%)
Nov 30, 2016 3.385 3.408 3.349 3.371 766,929 +0.02(+0.54%)
Nov 29, 2016 3.353 3.403 3.335 3.353 846,308 +0.02(+0.54%)
Nov 28, 2016 3.349 3.362 3.306 3.335 1,441,081 +0.05(+1.38%)
Nov 25, 2016 3.195 3.290 3.186 3.290 758,989 +0.08(+2.54%)
Nov 23, 2016 3.208 3.208 3.208 0 -0.08(-2.34%)
Nov 22, 2016 3.172 3.308 3.108 3.285 5,330,924 -0.20(-5.72%)
Nov 21, 2016 3.494 3.503 3.453 3.485 603,998 -0.01(-0.26%)
Nov 18, 2016 3.448 3.494 3.371 3.494 1,019,643 +0.03(+0.92%)
Nov 17, 2016 3.426 3.462 3.426 3.462 458,784 +0.04(+1.06%)
Nov 16, 2016 3.421 3.435 3.389 3.426 388,814 +0.01(+0.40%)
Nov 15, 2016 3.421 3.430 3.376 3.412 644,187 +0.01(+0.40%)
Nov 14, 2016 3.507 3.525 3.389 3.398 612,293 -0.10(-2.72%)
Nov 11, 2016 3.462 3.512 3.453 3.494 460,005 +0.03(+0.78%)
Nov 10, 2016 3.408 3.507 3.398 3.466 751,411 +0.10(+2.82%)
Nov 09, 2016 3.217 3.412 3.217 3.371 657,503 +0.08(+2.34%)
Nov 08, 2016 3.290 3.321 3.263 3.294 484,838 -0.02(-0.68%)
Nov 07, 2016 3.253 3.321 3.249 3.317 742,063 +0.07(+2.23%)
Nov 04, 2016 3.263 3.281 3.226 3.244 729,680 -0.03(-0.83%)
Nov 03, 2016 3.267 3.303 3.249 3.272 652,692 -0.00(-0.14%)
Nov 02, 2016 3.344 3.353 3.253 3.276 1,073,989 -0.09(-2.69%)
Nov 01, 2016 3.417 3.430 3.349 3.367 858,227 -0.05(-1.33%)
Oct 31, 2016 3.398 3.430 3.362 3.412 633,031 +0.01(+0.40%)
Oct 28, 2016 3.403 3.444 3.367 3.398 1,261,276 -0.00(-0.13%)
Oct 27, 2016 3.430 3.453 3.398 3.403 399,376 -0.02(-0.66%)
Oct 26, 2016 3.444 3.461 3.412 3.426 415,203 -0.04(-1.05%)
Oct 25, 2016 3.453 3.476 3.446 3.462 484,161 -0.00(-0.13%)
Oct 24, 2016 3.471 3.484 3.444 3.466 509,401 +0.00(+0.00%)
Oct 21, 2016 3.430 3.466 3.425 3.466 364,479 +0.04(+1.19%)
Oct 20, 2016 3.412 3.439 3.398 3.426 457,436 +0.00(+0.13%)
Oct 19, 2016 3.421 3.435 3.412 3.421 431,912 +0.02(+0.53%)
Oct 18, 2016 3.426 3.435 3.380 3.403 344,675 +0.00(+0.00%)
Oct 17, 2016 3.426 3.435 3.385 3.403 682,915 -0.03(-0.79%)
Oct 14, 2016 3.421 3.435 3.392 3.430 344,913 +0.03(+0.80%)
Oct 13, 2016 3.408 3.426 3.376 3.403 515,381 -0.03(-0.92%)
Oct 12, 2016 3.453 3.457 3.426 3.435 397,028 -0.02(-0.52%)
Oct 11, 2016 3.466 3.469 3.421 3.453 526,892 -0.01(-0.39%)
Oct 10, 2016 3.466 3.476 3.453 3.466 326,876 +0.01(+0.26%)
Oct 07, 2016 3.466 3.489 3.454 3.457 548,076 +0.00(+0.13%)
Oct 06, 2016 3.489 3.489 3.448 3.453 560,121 -0.04(-1.04%)
Oct 05, 2016 3.489 3.512 3.482 3.489 606,039 +0.00(+0.00%)
Oct 04, 2016 3.512 3.548 3.485 3.489 1,036,201 -0.04(-1.03%)
Oct 03, 2016 3.444 3.530 3.444 3.525 1,718,218 +0.12(+3.46%)
Sep 30, 2016 3.448 3.457 3.408 3.408 563,129 -0.03(-0.79%)
Sep 29, 2016 3.448 3.462 3.417 3.435 420,370 -0.01(-0.26%)
Sep 28, 2016 3.417 3.466 3.412 3.444 559,708 +0.03(+0.93%)
Sep 27, 2016 3.398 3.417 3.394 3.412 640,192 +0.01(+0.27%)
Sep 26, 2016 3.398 3.421 3.396 3.403 752,770 -0.01(-0.27%)
Sep 23, 2016 3.430 3.453 3.396 3.412 416,437 -0.01(-0.40%)
Sep 22, 2016 3.462 3.485 3.412 3.426 471,798 -0.01(-0.26%)
Sep 21, 2016 3.417 3.462 3.398 3.435 547,968 +0.03(+0.93%)
Sep 20, 2016 3.426 3.457 3.394 3.403 663,490 +0.00(+0.00%)
Sep 19, 2016 3.367 3.471 3.353 3.403 982,996 +0.04(+1.08%)
Sep 16, 2016 3.397 3.400 3.299 3.367 3,486,550 -0.03(-1.03%)
Sep 15, 2016 3.367 3.417 3.348 3.402 931,771 +0.03(+1.04%)
Sep 14, 2016 3.349 3.397 3.319 3.367 789,811 +0.02(+0.52%)
Sep 13, 2016 3.432 3.432 3.319 3.349 930,434 -0.10(-2.79%)
Sep 12, 2016 3.441 3.458 3.384 3.445 888,433 -0.02(-0.50%)
Sep 09, 2016 3.563 3.585 3.437 3.463 985,566 -0.10(-2.82%)
Sep 08, 2016 3.563 3.576 3.546 3.563 663,798 +0.00(+0.00%)
Sep 07, 2016 3.563 3.585 3.546 3.563 928,162 +0.02(+0.49%)
Sep 06, 2016 3.603 3.624 3.493 3.546 973,681 +0.03(+0.87%)
Sep 02, 2016 3.485 3.515 3.515 3.515 793,491 +0.03(+1.00%)
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.