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, 2010 2.445 2.449 2.373 2.373 840,381 -0.07(-2.76%)
Apr 29, 2010 2.415 2.458 2.334 2.441 2,007,936 -0.02(-0.88%)
Apr 28, 2010 2.441 2.495 2.408 2.462 861,566 +0.05(+2.16%)
Apr 27, 2010 2.573 2.577 2.397 2.410 2,126,882 -0.16(-6.17%)
Apr 26, 2010 2.558 2.606 2.549 2.569 1,307,021 +0.03(+1.11%)
Apr 23, 2010 2.504 2.549 2.495 2.540 726,409 +0.04(+1.65%)
Apr 22, 2010 2.436 2.501 2.419 2.499 1,021,785 +0.05(+1.95%)
Apr 21, 2010 2.454 2.465 2.417 2.451 852,232 +0.01(+0.36%)
Apr 20, 2010 2.391 2.443 2.380 2.443 1,243,757 +0.06(+2.64%)
Apr 19, 2010 2.354 2.391 2.321 2.380 1,080,482 +0.00(+0.18%)
Apr 16, 2010 2.412 2.428 2.345 2.376 1,393,333 -0.04(-1.53%)
Apr 15, 2010 2.402 2.412 2.371 2.412 1,024,251 +0.02(+0.63%)
Apr 14, 2010 2.376 2.397 2.365 2.397 1,042,099 +0.03(+1.38%)
Apr 13, 2010 2.363 2.369 2.352 2.365 1,036,273 +0.01(+0.28%)
Apr 12, 2010 2.334 2.369 2.321 2.358 1,992,752 +0.03(+1.40%)
Apr 09, 2010 2.341 2.341 2.310 2.326 805,718 +0.00(+0.00%)
Apr 08, 2010 2.324 2.339 2.304 2.326 1,242,351 +0.02(+0.85%)
Apr 07, 2010 2.306 2.330 2.289 2.306 1,285,689 +0.00(+0.09%)
Apr 06, 2010 2.287 2.313 2.267 2.304 1,566,205 +0.02(+0.85%)
Apr 05, 2010 2.248 2.300 2.248 2.284 1,822,222 +0.04(+1.94%)
Apr 01, 2010 2.274 2.241 2.241 2.241 1,642,339 -0.01(-0.39%)
Mar 31, 2010 2.278 2.284 2.237 2.250 2,304,221 -0.03(-1.33%)
Mar 30, 2010 2.278 2.282 2.235 2.280 1,760,972 +0.01(+0.29%)
Mar 29, 2010 2.295 2.304 2.265 2.274 740,901 -0.01(-0.29%)
Mar 26, 2010 2.280 2.304 2.265 2.280 1,177,672 +0.01(+0.38%)
Mar 25, 2010 2.315 2.321 2.265 2.271 1,030,663 -0.03(-1.41%)
Mar 24, 2010 2.289 2.326 2.282 2.304 1,927,736 +0.02(+1.05%)
Mar 23, 2010 2.278 2.289 2.185 2.280 1,818,401 +0.00(+0.10%)
Mar 22, 2010 2.253 2.303 2.240 2.278 2,645,683 +0.04(+1.61%)
Mar 19, 2010 2.297 2.301 2.240 2.242 2,044,798 -0.04(-1.67%)
Mar 18, 2010 2.286 2.308 2.276 2.280 1,560,873 +0.01(+0.28%)
Mar 17, 2010 2.265 2.305 2.253 2.274 1,946,137 +0.02(+1.03%)
Mar 16, 2010 2.282 2.286 2.244 2.250 2,967,414 -0.01(-0.37%)
Mar 15, 2010 2.261 2.280 2.233 2.259 1,622,681 +0.00(+0.00%)
Mar 12, 2010 2.284 2.293 2.244 2.259 1,598,879 -0.01(-0.37%)
Mar 11, 2010 2.229 2.284 2.214 2.267 2,502,738 +0.04(+2.00%)
Mar 10, 2010 2.206 2.231 2.195 2.223 1,751,654 +0.02(+1.06%)
Mar 09, 2010 2.197 2.223 2.159 2.200 2,093,654 +0.01(+0.29%)
Mar 08, 2010 2.221 2.221 2.181 2.193 4,231,875 +0.01(+0.58%)
Mar 05, 2010 2.113 2.191 2.106 2.181 5,472,534 +0.08(+3.83%)
Mar 04, 2010 2.066 2.106 2.066 2.100 3,992,948 +0.04(+2.16%)
Mar 03, 2010 2.077 2.117 2.054 2.056 24,387,136 -0.10(-4.52%)
Mar 02, 2010 2.159 2.202 2.136 2.153 3,479,251 -0.12(-5.31%)
Mar 01, 2010 2.195 2.284 2.195 2.274 1,137,694 +0.11(+5.29%)
Feb 26, 2010 2.168 2.214 2.159 2.159 715,936 -0.00(-0.20%)
Feb 25, 2010 2.155 2.168 2.119 2.164 746,129 -0.01(-0.39%)
Feb 24, 2010 2.240 2.274 2.159 2.172 1,199,209 -0.05(-2.29%)
Feb 23, 2010 2.261 2.278 2.151 2.223 1,152,602 -0.01(-0.57%)
Feb 22, 2010 2.195 2.248 2.193 2.236 864,847 +0.04(+2.03%)
Feb 19, 2010 2.174 2.202 2.138 2.191 807,318 +0.02(+0.78%)
Feb 18, 2010 2.130 2.197 2.106 2.174 895,819 +0.04(+1.68%)
Feb 17, 2010 2.142 2.164 2.117 2.138 995,212 +0.04(+1.92%)
Feb 16, 2010 2.039 2.106 2.032 2.098 948,784 +0.09(+4.32%)
Feb 12, 2010 1.996 2.011 2.011 2.011 1,067,525 +0.00(+0.00%)
Feb 11, 2010 1.996 2.049 1.984 2.011 819,363 +0.02(+0.85%)
Feb 10, 2010 1.971 2.011 1.969 1.994 988,547 +0.02(+0.96%)
Feb 09, 2010 1.992 2.005 1.958 1.975 1,154,977 +0.02(+1.08%)
Feb 08, 2010 1.922 1.982 1.922 1.954 1,100,808 +0.04(+2.33%)
Feb 05, 2010 1.895 1.918 1.876 1.910 1,050,894 +0.03(+1.58%)
Feb 04, 2010 1.937 1.941 1.878 1.880 1,045,882 -0.05(-2.42%)
Feb 03, 2010 1.922 1.950 1.910 1.927 623,076 +0.01(+0.33%)
Feb 02, 2010 1.969 1.969 1.903 1.920 847,062 -0.02(-1.20%)
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.