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 (%)
Jul 31, 2007 2.795 2.847 2.791 2.791 427,463 +0.01(+0.53%)
Jul 30, 2007 2.805 2.805 2.717 2.776 443,148 +0.01(+0.30%)
Jul 27, 2007 2.780 2.925 2.688 2.767 907,201 -0.01(-0.45%)
Jul 26, 2007 2.906 2.931 2.726 2.780 1,555,601 -0.14(-4.95%)
Jul 25, 2007 2.977 2.977 2.887 2.925 1,617,688 -0.06(-1.90%)
Jul 24, 2007 3.000 3.013 2.940 2.981 487,163 -0.02(-0.63%)
Jul 23, 2007 3.015 3.015 2.971 3.000 472,402 -0.00(-0.14%)
Jul 20, 2007 3.019 3.026 2.969 3.005 299,876 -0.02(-0.69%)
Jul 19, 2007 3.038 3.057 2.975 3.026 273,534 +0.00(+0.00%)
Jul 18, 2007 3.011 3.061 2.984 3.026 241,634 +0.00(+0.00%)
Jul 17, 2007 3.023 3.068 2.979 3.026 572,328 +0.01(+0.42%)
Jul 16, 2007 3.032 3.055 2.969 3.013 230,420 -0.03(-0.97%)
Jul 13, 2007 3.063 3.063 2.990 3.042 435,341 -0.03(-1.02%)
Jul 12, 2007 3.002 3.074 2.986 3.074 390,212 +0.08(+2.81%)
Jul 11, 2007 2.994 3.009 2.979 2.990 346,016 -0.02(-0.56%)
Jul 10, 2007 3.042 3.055 2.992 3.007 579,563 -0.05(-1.51%)
Jul 09, 2007 3.088 3.088 3.042 3.053 158,981 -0.04(-1.42%)
Jul 06, 2007 3.034 3.137 3.000 3.097 380,989 +0.05(+1.79%)
Jul 05, 2007 3.084 3.084 3.015 3.042 449,830 -0.05(-1.49%)
Jul 03, 2007 3.053 3.103 2.992 3.088 169,657 +0.05(+1.66%)
Jul 02, 2007 2.958 3.057 2.942 3.038 736,238 +0.09(+3.13%)
Jun 29, 2007 3.009 3.017 2.946 2.946 346,431 -0.05(-1.54%)
Jun 28, 2007 3.047 3.057 2.990 2.992 241,305 -0.05(-1.59%)
Jun 27, 2007 2.975 3.047 2.975 3.040 225,425 +0.07(+2.19%)
Jun 26, 2007 3.032 3.032 2.952 2.975 762,561 -0.03(-0.98%)
Jun 25, 2007 2.990 3.072 2.973 3.005 1,071,540 +0.05(+1.85%)
Jun 22, 2007 3.034 3.059 2.950 2.950 8,686,560 -0.08(-2.70%)
Jun 21, 2007 3.116 3.120 3.023 3.032 359,208 -0.08(-2.63%)
Jun 20, 2007 3.143 3.147 3.078 3.114 299,785 +0.01(+0.34%)
Jun 19, 2007 3.145 3.158 3.053 3.103 264,040 -0.04(-1.33%)
Jun 18, 2007 3.143 3.158 3.143 3.145 100,563 -0.00(-0.07%)
Jun 15, 2007 3.105 3.158 3.105 3.147 114,385 +0.03(+1.08%)
Jun 14, 2007 3.158 3.168 3.088 3.114 375,565 -0.04(-1.26%)
Jun 13, 2007 3.147 3.158 3.120 3.154 865,040 +0.02(+0.53%)
Jun 12, 2007 3.147 3.149 3.084 3.137 474,223 -0.01(-0.33%)
Jun 11, 2007 3.137 3.158 3.137 3.147 235,005 +0.01(+0.33%)
Jun 08, 2007 3.147 3.160 3.120 3.137 570,884 -0.01(-0.33%)
Jun 07, 2007 3.160 3.160 3.124 3.147 1,104,936 +0.00(+0.13%)
Jun 06, 2007 3.091 3.160 3.084 3.143 627,090 +0.01(+0.40%)
Jun 05, 2007 3.147 3.151 3.112 3.130 235,553 -0.01(-0.20%)
Jun 04, 2007 3.139 3.168 3.124 3.137 358,103 +0.00(+0.00%)
Jun 01, 2007 3.141 3.183 3.118 3.137 443,496 -0.00(-0.13%)
May 31, 2007 3.142 3.166 3.105 3.141 492,777 +0.00(+0.14%)
May 30, 2007 3.074 3.147 3.053 3.137 1,195,529 +0.09(+3.10%)
May 29, 2007 3.021 3.061 3.021 3.042 120,938 +0.02(+0.69%)
May 25, 2007 3.011 3.043 3.011 3.021 47,074 -0.02(-0.62%)
May 24, 2007 3.042 3.061 3.011 3.040 103,456 +0.02(+0.62%)
May 23, 2007 3.051 3.082 3.021 3.021 442,519 -0.03(-1.03%)
May 22, 2007 3.042 3.084 3.042 3.053 222,031 +0.03(+0.90%)
May 21, 2007 3.057 3.086 3.021 3.026 254,960 -0.03(-1.03%)
May 18, 2007 3.059 3.095 3.040 3.057 134,779 +0.02(+0.55%)
May 17, 2007 3.095 3.095 3.026 3.040 353,561 -0.05(-1.76%)
May 16, 2007 3.124 3.126 3.070 3.095 1,162,305 -0.01(-0.27%)
May 15, 2007 3.130 3.133 3.103 3.103 573,505 -0.01(-0.41%)
May 14, 2007 3.114 3.126 3.103 3.116 142,715 -0.01(-0.32%)
May 11, 2007 3.105 3.126 3.095 3.126 204,130 -0.00(-0.07%)
May 10, 2007 3.126 3.133 3.099 3.128 219,810 +0.00(+0.13%)
May 09, 2007 3.126 3.135 3.063 3.124 428,378 +0.02(+0.68%)
May 08, 2007 3.135 3.147 3.099 3.103 169,138 -0.02(-0.60%)
May 07, 2007 3.126 3.145 3.114 3.122 438,439 -0.00(-0.13%)
May 04, 2007 3.126 3.145 3.126 3.126 204,902 +0.00(+0.00%)
May 03, 2007 3.147 3.158 3.105 3.126 1,291,618 -0.03(-0.80%)
May 02, 2007 3.151 3.162 3.128 3.151 935,731 +0.00(+0.13%)
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.