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 (%)
Aug 31, 2020 2.446 2.481 2.404 2.467 344,574 +0.04(+1.73%)
Aug 28, 2020 2.327 2.447 2.320 2.425 549,303 +0.10(+4.20%)
Aug 27, 2020 2.271 2.341 2.271 2.327 250,461 +0.03(+1.52%)
Aug 26, 2020 2.313 2.313 2.271 2.292 220,957 -0.01(-0.61%)
Aug 25, 2020 2.334 2.341 2.271 2.306 146,557 -0.02(-0.90%)
Aug 24, 2020 2.299 2.348 2.278 2.327 360,172 +0.04(+1.84%)
Aug 21, 2020 2.369 2.369 2.278 2.285 357,426 -0.08(-3.54%)
Aug 20, 2020 2.355 2.390 2.327 2.369 147,616 -0.01(-0.29%)
Aug 19, 2020 2.369 2.411 2.355 2.376 227,885 +0.01(+0.30%)
Aug 18, 2020 2.446 2.453 2.362 2.369 388,900 -0.08(-3.42%)
Aug 17, 2020 2.474 2.495 2.446 2.453 330,031 -0.03(-1.40%)
Aug 14, 2020 2.495 2.523 2.474 2.488 208,617 -0.03(-1.39%)
Aug 13, 2020 2.530 2.591 2.481 2.523 311,888 -0.01(-0.55%)
Aug 12, 2020 2.600 2.601 2.516 2.537 226,545 -0.03(-1.09%)
Aug 11, 2020 2.523 2.621 2.488 2.565 747,992 +0.08(+3.09%)
Aug 10, 2020 2.411 2.516 2.376 2.488 371,852 +0.09(+3.79%)
Aug 07, 2020 2.460 2.481 2.355 2.397 340,971 -0.09(-3.65%)
Aug 06, 2020 2.404 2.537 2.404 2.488 603,189 +0.05(+2.01%)
Aug 05, 2020 2.411 2.460 2.383 2.439 416,899 +0.03(+1.16%)
Aug 04, 2020 2.160 2.453 2.160 2.411 942,984 +0.25(+11.65%)
Aug 03, 2020 2.132 2.195 2.111 2.160 307,844 +0.03(+1.31%)
Jul 31, 2020 2.146 2.173 2.111 2.132 236,090 -0.03(-1.61%)
Jul 30, 2020 2.153 2.174 2.118 2.167 179,826 -0.01(-0.64%)
Jul 29, 2020 2.146 2.188 2.127 2.181 206,686 +0.03(+1.63%)
Jul 28, 2020 2.160 2.167 2.132 2.146 305,530 -0.01(-0.65%)
Jul 27, 2020 2.257 2.278 2.160 2.160 273,406 -0.10(-4.63%)
Jul 24, 2020 2.215 2.285 2.188 2.264 317,076 +0.03(+1.57%)
Jul 23, 2020 2.236 2.250 2.208 2.229 198,494 -0.01(-0.62%)
Jul 22, 2020 2.201 2.257 2.195 2.243 277,184 +0.03(+1.26%)
Jul 21, 2020 2.195 2.222 2.132 2.215 383,316 +0.11(+5.32%)
Jul 20, 2020 2.111 2.146 2.097 2.104 326,130 -0.03(-1.63%)
Jul 17, 2020 2.195 2.215 2.132 2.139 225,501 -0.06(-2.55%)
Jul 16, 2020 2.174 2.223 2.167 2.195 169,663 +0.01(+0.32%)
Jul 15, 2020 2.167 2.222 2.167 2.188 330,268 +0.05(+2.29%)
Jul 14, 2020 2.174 2.195 2.132 2.139 325,930 -0.06(-2.86%)
Jul 13, 2020 2.181 2.229 2.139 2.201 285,501 +0.04(+1.94%)
Jul 10, 2020 2.132 2.195 2.132 2.160 457,442 +0.01(+0.32%)
Jul 09, 2020 2.195 2.229 2.118 2.153 390,268 -0.05(-2.22%)
Jul 08, 2020 2.201 2.250 2.181 2.201 422,033 +0.00(+0.00%)
Jul 07, 2020 2.229 2.250 2.201 2.201 362,050 -0.07(-3.08%)
Jul 06, 2020 2.341 2.376 2.243 2.271 494,723 -0.05(-2.11%)
Jul 02, 2020 2.390 2.460 2.306 2.320 590,654 -0.05(-2.06%)
Jul 01, 2020 2.495 2.495 2.362 2.369 543,179 -0.08(-3.42%)
Jun 30, 2020 2.397 2.453 2.390 2.453 267,061 +0.04(+1.74%)
Jun 29, 2020 2.334 2.460 2.320 2.411 544,047 +0.10(+4.55%)
Jun 26, 2020 2.369 2.383 2.271 2.306 347,696 -0.10(-4.07%)
Jun 25, 2020 2.320 2.425 2.299 2.404 444,178 +0.06(+2.69%)
Jun 24, 2020 2.369 2.376 2.257 2.341 652,832 -0.03(-1.18%)
Jun 23, 2020 2.418 2.418 2.362 2.369 472,445 -0.03(-1.17%)
Jun 22, 2020 2.390 2.404 2.319 2.397 374,330 -0.01(-0.29%)
Jun 19, 2020 2.488 2.509 2.376 2.404 1,104,616 -0.03(-1.43%)
Jun 18, 2020 2.404 2.495 2.397 2.439 428,651 +0.01(+0.29%)
Jun 17, 2020 2.551 2.579 2.411 2.432 505,130 -0.11(-4.40%)
Jun 16, 2020 2.635 2.677 2.537 2.544 816,280 -0.01(-0.27%)
Jun 15, 2020 2.551 2.598 2.456 2.551 1,442,602 -0.02(-0.79%)
Jun 12, 2020 2.483 2.571 2.392 2.571 929,446 +0.23(+9.83%)
Jun 11, 2020 2.463 2.523 2.325 2.341 907,177 -0.27(-10.36%)
Jun 10, 2020 2.781 2.788 2.510 2.612 1,511,943 -0.16(-5.62%)
Jun 09, 2020 2.822 2.822 2.679 2.767 1,045,598 -0.07(-2.39%)
Jun 08, 2020 2.666 2.849 2.639 2.835 861,980 +0.28(+10.85%)
Jun 05, 2020 2.551 2.727 2.504 2.558 928,854 +0.12(+5.00%)
Jun 04, 2020 2.382 2.497 2.382 2.436 773,170 +0.05(+2.27%)
Jun 03, 2020 2.348 2.395 2.341 2.382 799,421 +0.08(+3.53%)
Jun 02, 2020 2.307 2.328 2.253 2.301 384,801 +0.01(+0.29%)
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.