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, 2009 1.133 1.166 1.111 1.162 738,586 +0.05(+4.18%)
Apr 29, 2009 1.090 1.116 1.048 1.116 357,418 +0.04(+3.74%)
Apr 28, 2009 0.9611 1.080 0.9569 1.075 448,682 +0.11(+10.92%)
Apr 27, 2009 1.014 1.014 0.9696 0.9696 333,984 -0.07(-7.10%)
Apr 24, 2009 0.9887 1.063 0.9696 1.044 257,916 +0.06(+6.48%)
Apr 23, 2009 1.039 1.056 0.9654 0.9802 395,839 -0.06(-5.32%)
Apr 22, 2009 1.031 1.067 1.016 1.035 343,686 -0.02(-1.81%)
Apr 21, 2009 1.014 1.056 0.9950 1.054 197,161 +0.03(+3.11%)
Apr 20, 2009 1.008 1.048 0.9774 1.023 473,655 -0.02(-1.63%)
Apr 17, 2009 0.9992 1.046 0.9230 1.039 385,244 +0.04(+4.47%)
Apr 16, 2009 0.9294 1.003 0.9209 0.9950 212,409 +0.07(+8.05%)
Apr 15, 2009 0.9294 0.9294 0.8976 0.9209 218,653 -0.01(-1.36%)
Apr 14, 2009 0.9760 0.9992 0.9315 0.9336 394,054 -0.07(-6.57%)
Apr 13, 2009 0.9971 1.018 0.9612 0.9992 331,334 -0.01(-1.05%)
Apr 09, 2009 0.9357 1.014 0.9315 1.010 653,391 +0.07(+7.67%)
Apr 08, 2009 0.8870 0.9379 0.8849 0.9379 207,827 +0.07(+7.52%)
Apr 07, 2009 0.8955 0.9315 0.8701 0.8722 387,625 -0.04(-3.96%)
Apr 06, 2009 0.8997 0.9230 0.8892 0.9082 449,163 +0.01(+0.70%)
Apr 03, 2009 0.8765 0.9336 0.8722 0.9019 420,283 +0.02(+2.16%)
Apr 02, 2009 0.8362 0.8976 0.8278 0.8828 827,460 +0.07(+8.31%)
Apr 01, 2009 0.7833 0.8235 0.7304 0.8151 550,909 +0.02(+2.67%)
Mar 31, 2009 0.6690 0.7960 0.6690 0.7939 926,258 +0.14(+20.97%)
Mar 30, 2009 0.7007 0.7092 0.6499 0.6563 688,591 -0.11(-14.13%)
Mar 26, 2009 0.7177 0.7643 0.7177 0.7643 502,856 +0.06(+8.08%)
Mar 25, 2009 0.7029 0.7367 0.6685 0.7071 257,897 +0.01(+1.21%)
Mar 24, 2009 0.7050 0.7283 0.6923 0.6986 354,626 -0.01(-2.08%)
Mar 23, 2009 0.6838 0.7283 0.6605 0.7134 710,622 +0.04(+5.97%)
Mar 20, 2009 0.7685 0.7685 0.6732 0.6732 543,446 -0.11(-13.82%)
Mar 19, 2009 0.7918 0.7939 0.7473 0.7812 455,054 -0.01(-1.60%)
Mar 18, 2009 0.7812 0.7981 0.7770 0.7939 569,416 +0.00(+0.27%)
Mar 17, 2009 0.7473 0.7939 0.7431 0.7918 272,804 +0.04(+5.65%)
Mar 16, 2009 0.7410 0.7778 0.7410 0.7494 525,246 +0.02(+2.61%)
Mar 13, 2009 0.7600 0.7791 0.7198 0.7304 249,711 -0.03(-3.63%)
Mar 12, 2009 0.6669 0.7706 0.6669 0.7579 608,503 +0.08(+12.58%)
Mar 11, 2009 0.6457 0.6775 0.6457 0.6732 294,750 +0.01(+1.92%)
Mar 10, 2009 0.6351 0.6817 0.6012 0.6605 358,924 +0.05(+7.59%)
Mar 09, 2009 0.6288 0.6542 0.6118 0.6139 359,964 -0.02(-3.01%)
Mar 06, 2009 0.6309 0.6542 0.6118 0.6330 275,851 +0.01(+1.36%)
Mar 05, 2009 0.6542 0.6944 0.6182 0.6245 370,138 -0.05(-7.52%)
Mar 04, 2009 0.6415 0.6775 0.6351 0.6753 278,676 +0.04(+7.05%)
Mar 02, 2009 0.6245 0.6648 0.6245 0.6309 368,598 -0.00(-0.67%)
Feb 27, 2009 0.6393 0.7410 0.6351 0.6351 367,276 -0.02(-2.60%)
Feb 26, 2009 0.6902 0.7198 0.6521 0.6521 349,137 -0.03(-4.94%)
Feb 25, 2009 0.6669 0.7050 0.6436 0.6859 345,599 +0.02(+3.18%)
Feb 24, 2009 0.6330 0.6690 0.6245 0.6648 531,344 +0.04(+6.44%)
Feb 23, 2009 0.6161 0.6372 0.6161 0.6245 648,956 +0.02(+3.15%)
Feb 20, 2009 0.5970 0.6245 0.5547 0.6055 446,863 -0.00(-0.35%)
Feb 19, 2009 0.5991 0.6436 0.5293 0.6076 481,132 +0.02(+3.24%)
Feb 18, 2009 0.5716 0.6182 0.5441 0.5885 311,797 +0.01(+2.21%)
Feb 17, 2009 0.5377 0.5949 0.5356 0.5758 239,116 +0.02(+3.03%)
Feb 13, 2009 0.5716 0.5843 0.5525 0.5589 383,733 -0.01(-1.86%)
Feb 12, 2009 0.5737 0.5864 0.5631 0.5695 295,166 +0.00(+0.37%)
Feb 11, 2009 0.5928 0.6648 0.5653 0.5674 610,662 -0.02(-3.25%)
Feb 10, 2009 0.6330 0.6415 0.5822 0.5864 729,559 -0.04(-6.42%)
Feb 09, 2009 0.6372 0.6648 0.6034 0.6266 788,929 -0.01(-2.31%)
Feb 06, 2009 0.6817 0.6880 0.6245 0.6415 948,586 +0.01(+1.00%)
Feb 05, 2009 0.6034 0.6711 0.6034 0.6351 2,098,864 +0.03(+5.26%)
Feb 04, 2009 0.6944 0.6944 0.6012 0.6034 495,029 -0.06(-8.95%)
Feb 03, 2009 0.6796 0.6902 0.6563 0.6626 330,092 -0.01(-1.26%)
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.