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, 2009 1.123 1.156 1.102 1.152 745,231 +0.05(+4.17%)
Apr 29, 2009 1.081 1.106 1.039 1.106 360,633 +0.04(+3.74%)
Apr 28, 2009 0.9526 1.070 0.9484 1.066 452,719 +0.10(+10.92%)
Apr 27, 2009 1.005 1.005 0.9610 0.9610 336,989 -0.07(-7.10%)
Apr 24, 2009 0.9798 1.053 0.9610 1.034 260,236 +0.06(+6.48%)
Apr 23, 2009 1.030 1.047 0.9568 0.9715 399,401 -0.05(-5.32%)
Apr 22, 2009 1.022 1.057 1.007 1.026 346,778 -0.02(-1.81%)
Apr 21, 2009 1.005 1.047 0.9861 1.045 198,935 +0.03(+3.11%)
Apr 20, 2009 0.9987 1.039 0.9687 1.013 477,917 -0.02(-1.63%)
Apr 17, 2009 0.9903 1.036 0.9148 1.030 388,710 +0.04(+4.47%)
Apr 16, 2009 0.9211 0.9945 0.9127 0.9861 214,320 +0.07(+8.05%)
Apr 15, 2009 0.9211 0.9211 0.8896 0.9127 220,621 -0.01(-1.36%)
Apr 14, 2009 0.9673 0.9903 0.9232 0.9253 397,599 -0.07(-6.57%)
Apr 13, 2009 0.9882 1.009 0.9526 0.9903 334,315 -0.01(-1.05%)
Apr 09, 2009 0.9274 1.005 0.9232 1.001 659,270 +0.07(+7.68%)
Apr 08, 2009 0.8791 0.9295 0.8770 0.9295 209,697 +0.07(+7.52%)
Apr 07, 2009 0.8875 0.9232 0.8623 0.8644 391,112 -0.04(-3.96%)
Apr 06, 2009 0.8917 0.9148 0.8812 0.9001 453,205 +0.01(+0.70%)
Apr 03, 2009 0.8686 0.9253 0.8644 0.8938 424,065 +0.02(+2.16%)
Apr 02, 2009 0.8288 0.8896 0.8204 0.8749 834,905 +0.07(+8.31%)
Apr 01, 2009 0.7763 0.8162 0.7239 0.8078 555,866 +0.02(+2.67%)
Mar 31, 2009 0.6630 0.7889 0.6630 0.7868 934,592 +0.14(+20.97%)
Mar 30, 2009 0.6945 0.7029 0.6441 0.6504 694,787 -0.11(-14.13%)
Mar 26, 2009 0.7113 0.7574 0.7113 0.7574 507,381 +0.06(+8.08%)
Mar 25, 2009 0.6966 0.7302 0.6626 0.7008 260,217 +0.01(+1.21%)
Mar 24, 2009 0.6987 0.7218 0.6861 0.6924 357,817 -0.01(-2.08%)
Mar 23, 2009 0.6777 0.7218 0.6546 0.7071 717,016 +0.04(+5.97%)
Mar 20, 2009 0.7616 0.7616 0.6672 0.6672 548,335 -0.11(-13.82%)
Mar 19, 2009 0.7847 0.7868 0.7407 0.7742 459,148 -0.01(-1.60%)
Mar 18, 2009 0.7742 0.7910 0.7700 0.7868 574,539 +0.00(+0.27%)
Mar 17, 2009 0.7407 0.7868 0.7365 0.7847 275,259 +0.04(+5.65%)
Mar 16, 2009 0.7344 0.7709 0.7344 0.7428 529,972 +0.02(+2.61%)
Mar 13, 2009 0.7532 0.7721 0.7134 0.7239 251,958 -0.03(-3.63%)
Mar 12, 2009 0.6609 0.7637 0.6609 0.7511 613,978 +0.08(+12.58%)
Mar 11, 2009 0.6399 0.6714 0.6399 0.6672 297,402 +0.01(+1.92%)
Mar 10, 2009 0.6294 0.6756 0.5959 0.6546 362,154 +0.05(+7.59%)
Mar 09, 2009 0.6232 0.6483 0.6064 0.6085 363,202 -0.02(-3.01%)
Mar 06, 2009 0.6253 0.6483 0.6064 0.6274 278,333 +0.01(+1.36%)
Mar 05, 2009 0.6483 0.6882 0.6127 0.6190 373,468 -0.05(-7.52%)
Mar 04, 2009 0.6357 0.6714 0.6294 0.6693 281,183 +0.04(+7.05%)
Mar 02, 2009 0.6190 0.6588 0.6190 0.6253 371,915 -0.00(-0.67%)
Feb 27, 2009 0.6336 0.7344 0.6294 0.6294 370,580 -0.02(-2.60%)
Feb 26, 2009 0.6840 0.7134 0.6462 0.6462 352,278 -0.03(-4.94%)
Feb 25, 2009 0.6609 0.6987 0.6378 0.6798 348,709 +0.02(+3.18%)
Feb 24, 2009 0.6274 0.6630 0.6190 0.6588 536,125 +0.04(+6.44%)
Feb 23, 2009 0.6106 0.6315 0.6106 0.6190 654,795 +0.02(+3.15%)
Feb 20, 2009 0.5917 0.6190 0.5497 0.6001 450,884 -0.00(-0.35%)
Feb 19, 2009 0.5938 0.6378 0.5245 0.6022 485,461 +0.02(+3.24%)
Feb 18, 2009 0.5665 0.6127 0.5392 0.5833 314,603 +0.01(+2.21%)
Feb 17, 2009 0.5329 0.5896 0.5308 0.5707 241,267 +0.02(+3.03%)
Feb 13, 2009 0.5665 0.5791 0.5476 0.5539 387,185 -0.01(-1.86%)
Feb 12, 2009 0.5686 0.5812 0.5581 0.5644 297,821 +0.00(+0.37%)
Feb 11, 2009 0.5875 0.6588 0.5602 0.5623 616,157 -0.02(-3.25%)
Feb 10, 2009 0.6274 0.6357 0.5770 0.5812 736,123 -0.04(-6.42%)
Feb 09, 2009 0.6315 0.6588 0.5980 0.6211 796,028 -0.01(-2.31%)
Feb 06, 2009 0.6756 0.6819 0.6190 0.6357 957,121 +0.01(+1.00%)
Feb 05, 2009 0.5980 0.6651 0.5980 0.6294 2,117,748 +0.03(+5.26%)
Feb 04, 2009 0.6882 0.6882 0.5959 0.5980 499,483 -0.06(-8.95%)
Feb 03, 2009 0.6735 0.6840 0.6504 0.6567 333,062 -0.01(-1.26%)
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.