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 (%)
May 28, 2021 4.976 5.066 4.923 5.029 487,244 +0.07(+1.37%)
May 27, 2021 4.862 4.991 4.862 4.961 386,783 +0.12(+2.50%)
May 26, 2021 4.779 4.877 4.779 4.840 135,888 +0.05(+1.11%)
May 25, 2021 4.870 4.915 4.787 4.787 298,613 -0.08(-1.71%)
May 24, 2021 4.802 4.885 4.749 4.870 258,755 +0.07(+1.42%)
May 21, 2021 4.787 4.870 4.764 4.802 365,163 +0.02(+0.32%)
May 20, 2021 4.771 4.806 4.749 4.787 187,420 +0.01(+0.16%)
May 19, 2021 4.741 4.809 4.707 4.779 191,497 -0.02(-0.32%)
May 18, 2021 4.802 4.855 4.787 4.794 214,594 +0.00(+0.00%)
May 17, 2021 4.741 4.809 4.734 4.794 387,782 +0.02(+0.32%)
May 14, 2021 4.771 4.802 4.719 4.779 512,774 -0.02(-0.32%)
May 13, 2021 4.681 4.862 4.666 4.794 529,123 +0.11(+2.26%)
May 12, 2021 4.817 4.862 4.673 4.688 1,500,956 -0.23(-4.62%)
May 11, 2021 4.923 4.982 4.855 4.915 354,044 -0.05(-1.07%)
May 10, 2021 5.089 5.097 4.961 4.968 363,152 -0.09(-1.79%)
May 07, 2021 5.089 5.089 4.976 5.059 486,163 -0.01(-0.15%)
May 06, 2021 4.991 5.150 4.953 5.066 702,118 +0.15(+3.08%)
May 05, 2021 4.855 4.915 4.802 4.915 351,231 +0.06(+1.25%)
May 04, 2021 4.892 4.915 4.802 4.855 293,590 -0.07(-1.38%)
May 03, 2021 5.013 5.013 4.908 4.923 244,310 -0.06(-1.21%)
Apr 30, 2021 5.059 5.059 4.974 4.983 245,180 -0.08(-1.49%)
Apr 29, 2021 5.074 5.112 5.006 5.059 214,502 -0.02(-0.45%)
Apr 28, 2021 5.029 5.097 4.976 5.082 514,201 +0.05(+1.05%)
Apr 27, 2021 4.923 5.051 4.923 5.029 555,122 +0.09(+1.84%)
Apr 26, 2021 4.915 4.983 4.900 4.938 287,742 +0.02(+0.31%)
Apr 23, 2021 4.885 4.938 4.877 4.923 305,483 +0.05(+1.09%)
Apr 22, 2021 4.908 4.915 4.862 4.870 272,786 -0.02(-0.46%)
Apr 21, 2021 4.900 4.930 4.855 4.892 343,272 -0.02(-0.46%)
Apr 20, 2021 4.953 4.968 4.900 4.915 279,769 -0.06(-1.22%)
Apr 19, 2021 4.991 4.998 4.930 4.976 265,034 +0.00(+0.00%)
Apr 16, 2021 4.945 5.006 4.915 4.976 397,525 +0.05(+0.92%)
Apr 15, 2021 4.787 4.976 4.787 4.930 578,318 +0.15(+3.16%)
Apr 14, 2021 4.847 4.855 4.764 4.779 903,241 -0.08(-1.71%)
Apr 13, 2021 4.673 4.900 4.666 4.862 1,367,855 +0.25(+5.41%)
Apr 12, 2021 4.605 4.635 4.598 4.613 365,768 -0.01(-0.16%)
Apr 09, 2021 4.613 4.658 4.590 4.620 479,251 +0.01(+0.16%)
Apr 08, 2021 4.537 4.613 4.522 4.613 437,070 +0.07(+1.50%)
Apr 07, 2021 4.484 4.552 4.464 4.545 315,524 +0.06(+1.35%)
Apr 06, 2021 4.439 4.507 4.439 4.484 222,471 +0.05(+1.19%)
Apr 05, 2021 4.401 4.461 4.340 4.431 363,563 +0.09(+2.09%)
Apr 01, 2021 4.310 4.401 4.280 4.340 493,402 +0.07(+1.59%)
Mar 31, 2021 4.219 4.333 4.197 4.272 539,256 +0.04(+0.89%)
Mar 30, 2021 4.136 4.295 4.136 4.235 956,041 +0.13(+3.13%)
Mar 29, 2021 4.189 4.189 4.076 4.106 973,681 -0.08(-1.99%)
Mar 26, 2021 4.257 4.310 4.174 4.189 624,455 -0.05(-1.25%)
Mar 25, 2021 4.242 4.280 4.151 4.242 643,234 -0.05(-1.06%)
Mar 24, 2021 4.310 4.431 4.257 4.288 395,598 -0.02(-0.35%)
Mar 23, 2021 4.363 4.363 4.295 4.303 434,322 -0.08(-1.90%)
Mar 22, 2021 4.325 4.405 4.272 4.386 419,168 +0.07(+1.58%)
Mar 19, 2021 4.333 4.378 4.250 4.318 679,601 -0.02(-0.35%)
Mar 18, 2021 4.454 4.477 4.325 4.333 397,682 -0.12(-2.72%)
Mar 17, 2021 4.507 4.575 4.386 4.454 801,903 -0.08(-1.83%)
Mar 16, 2021 4.604 4.610 4.450 4.537 652,484 -0.07(-1.45%)
Mar 15, 2021 4.478 4.604 4.427 4.604 773,784 +0.16(+3.50%)
Mar 12, 2021 4.359 4.522 4.359 4.448 711,673 +0.10(+2.21%)
Mar 11, 2021 4.322 4.378 4.285 4.352 298,545 +0.03(+0.69%)
Mar 10, 2021 4.295 4.341 4.263 4.322 280,734 +0.07(+1.75%)
Mar 09, 2021 4.300 4.337 4.226 4.248 416,729 -0.04(-0.87%)
Mar 08, 2021 4.278 4.300 4.210 4.285 419,428 +0.01(+0.17%)
Mar 05, 2021 4.263 4.278 4.114 4.278 627,232 +0.03(+0.70%)
Mar 04, 2021 4.344 4.374 4.152 4.248 519,544 -0.07(-1.55%)
Mar 03, 2021 4.263 4.352 4.263 4.315 408,923 +0.08(+1.93%)
Mar 02, 2021 4.196 4.263 4.155 4.233 639,119 +0.07(+1.60%)
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.