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 29, 2016 2.753 2.789 2.728 2.783 566,825 +0.03(+0.92%)
Apr 28, 2016 2.787 2.808 2.749 2.757 344,567 -0.03(-1.21%)
Apr 27, 2016 2.778 2.808 2.719 2.791 713,099 +0.02(+0.61%)
Apr 26, 2016 2.715 2.793 2.715 2.774 448,750 +0.06(+2.18%)
Apr 25, 2016 2.740 2.740 2.707 2.715 338,128 -0.02(-0.77%)
Apr 22, 2016 2.652 2.761 2.652 2.736 349,867 +0.07(+2.53%)
Apr 21, 2016 2.770 2.778 2.669 2.669 967,556 -0.09(-3.36%)
Apr 20, 2016 2.761 2.795 2.728 2.761 435,021 -0.01(-0.31%)
Apr 19, 2016 2.761 2.802 2.745 2.770 394,057 +0.03(+0.92%)
Apr 18, 2016 2.702 2.783 2.702 2.745 541,662 +0.03(+1.09%)
Apr 15, 2016 2.745 2.750 2.690 2.715 545,390 -0.03(-1.23%)
Apr 14, 2016 2.778 2.800 2.749 2.749 492,530 -0.03(-1.21%)
Apr 13, 2016 2.757 2.808 2.745 2.783 515,197 +0.03(+1.23%)
Apr 12, 2016 2.664 2.755 2.655 2.749 756,652 +0.10(+3.66%)
Apr 11, 2016 2.652 2.690 2.622 2.652 546,609 +0.00(+0.16%)
Apr 08, 2016 2.660 2.711 2.647 2.647 688,936 +0.00(+0.16%)
Apr 07, 2016 2.664 2.677 2.622 2.643 346,379 -0.04(-1.42%)
Apr 06, 2016 2.639 2.690 2.635 2.681 612,346 +0.05(+1.93%)
Apr 05, 2016 2.601 2.643 2.571 2.631 529,934 +0.03(+0.97%)
Apr 04, 2016 2.605 2.622 2.555 2.605 969,411 +0.01(+0.49%)
Apr 01, 2016 2.546 2.593 2.533 2.593 1,177,097 +0.03(+1.32%)
Mar 31, 2016 2.525 2.571 2.525 2.559 907,198 +0.03(+1.17%)
Mar 30, 2016 2.550 2.571 2.517 2.529 759,022 -0.02(-0.83%)
Mar 29, 2016 2.495 2.563 2.462 2.550 1,079,081 +0.04(+1.68%)
Mar 28, 2016 2.576 2.580 2.500 2.508 643,929 -0.07(-2.78%)
Mar 24, 2016 2.512 2.580 2.580 2.580 498,758 +0.05(+1.83%)
Mar 23, 2016 2.593 2.605 2.525 2.533 675,437 -0.06(-2.28%)
Mar 22, 2016 2.571 2.601 2.533 2.593 586,382 +0.02(+0.66%)
Mar 21, 2016 2.622 2.660 2.550 2.576 737,824 -0.04(-1.61%)
Mar 18, 2016 2.584 2.639 2.559 2.618 1,993,609 +0.03(+1.14%)
Mar 17, 2016 2.555 2.618 2.533 2.588 573,343 +0.03(+1.16%)
Mar 16, 2016 2.512 2.582 2.500 2.559 715,761 +0.03(+1.00%)
Mar 15, 2016 2.554 2.570 2.465 2.533 906,123 -0.03(-1.10%)
Mar 14, 2016 2.513 2.582 2.497 2.562 1,055,158 +0.05(+1.93%)
Mar 11, 2016 2.445 2.554 2.445 2.513 1,153,723 +0.08(+3.32%)
Mar 10, 2016 2.465 2.477 2.410 2.433 1,143,327 -0.02(-0.82%)
Mar 09, 2016 2.501 2.533 2.429 2.453 925,473 -0.04(-1.46%)
Mar 08, 2016 2.562 2.598 2.441 2.489 663,717 -0.10(-3.89%)
Mar 07, 2016 2.533 2.618 2.521 2.590 655,795 +0.06(+2.23%)
Mar 04, 2016 2.453 2.610 2.453 2.533 992,311 +0.08(+3.46%)
Mar 03, 2016 2.433 2.501 2.417 2.449 1,083,783 +0.02(+1.00%)
Mar 02, 2016 2.380 2.453 2.364 2.425 1,133,558 +0.02(+1.01%)
Mar 01, 2016 2.360 2.421 2.332 2.400 830,820 +0.07(+2.94%)
Feb 29, 2016 2.251 2.368 2.251 2.332 630,992 +0.07(+3.21%)
Feb 26, 2016 2.211 2.291 2.162 2.259 580,300 +0.06(+2.75%)
Feb 25, 2016 2.170 2.211 2.144 2.199 498,542 +0.03(+1.30%)
Feb 24, 2016 2.142 2.170 2.057 2.170 699,885 -0.01(-0.55%)
Feb 23, 2016 2.178 2.209 2.146 2.183 752,745 +0.00(+0.00%)
Feb 22, 2016 2.239 2.251 2.146 2.183 1,011,011 -0.06(-2.52%)
Feb 19, 2016 2.267 2.267 2.191 2.239 492,164 -0.04(-1.60%)
Feb 18, 2016 2.239 2.275 2.215 2.275 586,425 +0.04(+1.80%)
Feb 17, 2016 2.142 2.243 2.134 2.235 992,769 +0.09(+4.33%)
Feb 16, 2016 2.134 2.158 2.098 2.142 1,052,345 +0.03(+1.34%)
Feb 12, 2016 2.045 2.114 2.114 2.114 1,054,727 +0.07(+3.35%)
Feb 11, 2016 2.041 2.074 1.977 2.045 1,278,453 -0.01(-0.39%)
Feb 10, 2016 2.082 2.082 2.017 2.053 1,375,024 -0.03(-1.36%)
Feb 09, 2016 2.138 2.138 2.045 2.082 782,696 -0.08(-3.55%)
Feb 08, 2016 2.178 2.178 2.102 2.158 1,439,617 -0.04(-1.65%)
Feb 05, 2016 2.158 2.223 2.158 2.195 771,668 +0.01(+0.55%)
Feb 04, 2016 2.025 2.235 2.025 2.183 1,206,434 +0.07(+3.24%)
Feb 03, 2016 2.070 2.122 2.021 2.114 744,364 +0.05(+2.34%)
Feb 02, 2016 2.134 2.166 2.061 2.066 696,216 -0.10(-4.48%)
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.