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, 2020 2.273 2.273 2.130 2.205 640,646 -0.07(-3.00%)
Apr 29, 2020 2.246 2.335 2.205 2.273 754,608 +0.12(+5.71%)
Apr 28, 2020 2.294 2.369 2.130 2.151 839,980 -0.10(-4.26%)
Apr 27, 2020 2.151 2.308 2.069 2.246 1,040,116 +0.11(+5.11%)
Apr 24, 2020 2.014 2.144 1.946 2.137 512,796 +0.17(+8.68%)
Apr 23, 2020 1.918 2.035 1.891 1.966 549,252 +0.08(+4.35%)
Apr 22, 2020 1.939 1.939 1.830 1.884 586,496 +0.01(+0.36%)
Apr 21, 2020 1.918 1.987 1.843 1.877 611,051 -0.08(-4.18%)
Apr 20, 2020 2.048 2.082 1.939 1.959 939,152 -0.18(-8.31%)
Apr 17, 2020 2.219 2.310 2.123 2.137 717,270 -0.02(-0.95%)
Apr 16, 2020 2.287 2.362 2.144 2.157 402,484 -0.12(-5.10%)
Apr 15, 2020 2.431 2.431 2.260 2.273 495,412 -0.22(-8.77%)
Apr 14, 2020 2.540 2.608 2.437 2.492 848,925 +0.04(+1.67%)
Apr 13, 2020 2.396 2.471 2.089 2.451 1,975,928 +0.13(+5.74%)
Apr 09, 2020 2.294 2.526 2.246 2.318 1,764,686 +0.13(+6.09%)
Apr 08, 2020 2.055 2.301 2.048 2.185 905,195 +0.20(+10.34%)
Apr 07, 2020 2.000 2.185 1.946 1.980 902,566 +0.12(+6.62%)
Apr 06, 2020 1.727 1.918 1.707 1.857 1,061,701 +0.27(+17.24%)
Apr 03, 2020 1.693 1.694 1.461 1.584 1,136,763 -0.07(-4.13%)
Apr 02, 2020 1.618 1.782 1.604 1.652 1,253,309 +0.06(+3.86%)
Apr 01, 2020 1.891 1.902 1.577 1.591 1,020,089 -0.18(-10.04%)
Mar 31, 2020 1.782 1.823 1.707 1.768 708,036 -0.02(-1.15%)
Mar 30, 2020 1.905 1.905 1.750 1.789 993,750 -0.11(-5.76%)
Mar 27, 2020 1.959 2.035 1.816 1.898 1,132,223 -0.09(-4.47%)
Mar 26, 2020 1.741 2.171 1.741 1.987 1,838,332 +0.27(+15.48%)
Mar 25, 2020 1.536 1.973 1.536 1.720 1,484,265 +0.22(+14.55%)
Mar 24, 2020 1.488 1.659 1.488 1.502 846,632 +0.17(+12.82%)
Mar 23, 2020 1.570 1.618 1.331 1.331 1,618,743 -0.27(-17.02%)
Mar 20, 2020 1.816 1.912 1.584 1.604 1,657,176 -0.10(-5.62%)
Mar 19, 2020 1.365 1.775 1.297 1.700 1,978,679 +0.33(+23.88%)
Mar 18, 2020 1.707 1.720 1.202 1.372 2,960,353 -0.42(-23.57%)
Mar 17, 2020 2.110 2.164 1.796 1.796 1,666,812 -0.25(-12.04%)
Mar 16, 2020 2.396 2.415 2.016 2.041 1,643,717 -0.57(-21.92%)
Mar 13, 2020 2.576 2.775 2.550 2.614 1,251,163 +0.22(+9.14%)
Mar 12, 2020 2.563 2.640 2.376 2.396 2,046,283 -0.54(-18.42%)
Mar 11, 2020 3.072 3.117 2.904 2.936 1,119,872 -0.19(-6.17%)
Mar 10, 2020 3.323 3.374 3.085 3.130 945,840 -0.07(-2.21%)
Mar 09, 2020 3.477 3.606 3.175 3.200 1,276,042 -0.53(-14.16%)
Mar 06, 2020 3.793 3.838 3.671 3.729 1,531,926 -0.14(-3.66%)
Mar 05, 2020 3.825 3.890 3.786 3.870 662,896 -0.02(-0.50%)
Mar 04, 2020 3.832 3.928 3.799 3.890 689,354 +0.11(+2.90%)
Mar 03, 2020 3.799 3.896 3.754 3.780 765,205 -0.02(-0.51%)
Mar 02, 2020 3.722 3.838 3.683 3.799 741,258 +0.11(+2.97%)
Feb 28, 2020 3.735 3.803 3.658 3.690 2,484,468 -0.12(-3.05%)
Feb 27, 2020 3.954 3.973 3.780 3.806 1,700,301 -0.21(-5.29%)
Feb 26, 2020 4.018 4.083 4.005 4.018 634,444 -0.01(-0.16%)
Feb 25, 2020 4.179 4.210 3.973 4.025 1,049,958 -0.15(-3.55%)
Feb 24, 2020 4.186 4.212 4.160 4.173 819,840 -0.05(-1.22%)
Feb 21, 2020 4.257 4.257 4.192 4.224 468,972 -0.03(-0.68%)
Feb 20, 2020 4.231 4.263 4.212 4.253 376,712 +0.03(+0.69%)
Feb 19, 2020 4.250 4.250 4.199 4.224 605,299 -0.01(-0.30%)
Feb 18, 2020 4.244 4.250 4.218 4.237 362,515 -0.01(-0.15%)
Feb 14, 2020 4.250 4.250 4.199 4.244 460,587 +0.02(+0.46%)
Feb 13, 2020 4.218 4.224 4.192 4.224 691,043 +0.04(+0.92%)
Feb 12, 2020 4.237 4.237 4.179 4.186 618,382 -0.04(-0.91%)
Feb 11, 2020 4.237 4.252 4.192 4.224 601,943 -0.02(-0.46%)
Feb 10, 2020 4.308 4.327 4.237 4.244 505,388 -0.07(-1.64%)
Feb 07, 2020 4.128 4.334 4.108 4.315 1,051,461 +0.14(+3.24%)
Feb 06, 2020 4.192 4.205 4.166 4.179 417,730 -0.01(-0.31%)
Feb 05, 2020 4.179 4.199 4.173 4.192 407,813 +0.03(+0.77%)
Feb 04, 2020 4.173 4.199 4.160 4.160 303,332 -0.01(-0.31%)
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.