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, 2020 2.253 2.253 2.111 2.186 646,410 -0.07(-3.00%)
Apr 29, 2020 2.226 2.314 2.186 2.253 761,398 +0.12(+5.71%)
Apr 28, 2020 2.274 2.348 2.111 2.131 847,538 -0.09(-4.26%)
Apr 27, 2020 2.131 2.287 2.050 2.226 1,049,474 +0.11(+5.11%)
Apr 24, 2020 1.996 2.125 1.928 2.118 517,409 +0.17(+8.68%)
Apr 23, 2020 1.901 2.016 1.874 1.949 554,194 +0.08(+4.35%)
Apr 22, 2020 1.922 1.922 1.813 1.868 591,773 +0.01(+0.36%)
Apr 21, 2020 1.901 1.969 1.827 1.861 616,549 -0.08(-4.18%)
Apr 20, 2020 2.030 2.064 1.922 1.942 947,602 -0.18(-8.31%)
Apr 17, 2020 2.199 2.290 2.104 2.118 723,723 -0.02(-0.95%)
Apr 16, 2020 2.267 2.341 2.125 2.138 406,105 -0.12(-5.11%)
Apr 15, 2020 2.409 2.409 2.240 2.253 499,870 -0.22(-8.77%)
Apr 14, 2020 2.517 2.585 2.416 2.470 856,563 +0.04(+1.67%)
Apr 13, 2020 2.375 2.449 2.071 2.429 1,993,707 +0.13(+5.74%)
Apr 09, 2020 2.274 2.504 2.226 2.297 1,780,564 +0.13(+6.09%)
Apr 08, 2020 2.037 2.280 2.030 2.165 913,340 +0.20(+10.35%)
Apr 07, 2020 1.983 2.165 1.928 1.962 910,687 +0.12(+6.62%)
Apr 06, 2020 1.712 1.901 1.692 1.840 1,071,254 +0.27(+17.24%)
Apr 03, 2020 1.678 1.678 1.448 1.570 1,146,991 -0.07(-4.13%)
Apr 02, 2020 1.604 1.766 1.590 1.637 1,264,586 +0.06(+3.86%)
Apr 01, 2020 1.874 1.885 1.563 1.577 1,029,267 -0.18(-10.04%)
Mar 31, 2020 1.766 1.807 1.692 1.752 714,406 -0.02(-1.15%)
Mar 30, 2020 1.888 1.888 1.734 1.773 1,002,691 -0.11(-5.76%)
Mar 27, 2020 1.942 2.016 1.800 1.881 1,142,410 -0.09(-4.47%)
Mar 26, 2020 1.725 2.152 1.725 1.969 1,854,872 +0.26(+15.48%)
Mar 25, 2020 1.522 1.955 1.522 1.705 1,497,620 +0.22(+14.55%)
Mar 24, 2020 1.475 1.644 1.475 1.489 854,249 +0.17(+12.82%)
Mar 23, 2020 1.556 1.604 1.319 1.319 1,633,308 -0.27(-17.02%)
Mar 20, 2020 1.800 1.895 1.570 1.590 1,672,086 -0.09(-5.62%)
Mar 19, 2020 1.353 1.759 1.286 1.685 1,996,482 +0.32(+23.88%)
Mar 18, 2020 1.692 1.705 1.191 1.360 2,986,989 -0.42(-23.57%)
Mar 17, 2020 2.091 2.145 1.780 1.780 1,681,809 -0.24(-12.04%)
Mar 16, 2020 2.374 2.393 1.998 2.023 1,658,506 -0.57(-21.92%)
Mar 13, 2020 2.553 2.751 2.527 2.591 1,262,420 +0.22(+9.14%)
Mar 12, 2020 2.540 2.617 2.355 2.374 2,064,694 -0.54(-18.42%)
Mar 11, 2020 3.044 3.089 2.878 2.910 1,129,948 -0.19(-6.17%)
Mar 10, 2020 3.293 3.344 3.057 3.102 954,350 -0.07(-2.21%)
Mar 09, 2020 3.446 3.574 3.146 3.172 1,287,523 -0.52(-14.16%)
Mar 06, 2020 3.759 3.804 3.638 3.695 1,545,709 -0.14(-3.66%)
Mar 05, 2020 3.791 3.855 3.753 3.836 668,860 -0.02(-0.50%)
Mar 04, 2020 3.797 3.893 3.765 3.855 695,556 +0.11(+2.90%)
Mar 03, 2020 3.765 3.861 3.721 3.746 772,090 -0.02(-0.51%)
Mar 02, 2020 3.689 3.804 3.651 3.765 747,927 +0.11(+2.97%)
Feb 28, 2020 3.702 3.769 3.625 3.657 2,506,822 -0.11(-3.05%)
Feb 27, 2020 3.919 3.938 3.746 3.772 1,715,599 -0.21(-5.29%)
Feb 26, 2020 3.982 4.046 3.970 3.982 640,152 -0.01(-0.16%)
Feb 25, 2020 4.142 4.173 3.938 3.989 1,059,405 -0.15(-3.55%)
Feb 24, 2020 4.148 4.174 4.123 4.136 827,217 -0.05(-1.22%)
Feb 21, 2020 4.219 4.219 4.155 4.187 473,192 -0.03(-0.68%)
Feb 20, 2020 4.193 4.225 4.174 4.215 380,101 +0.03(+0.69%)
Feb 19, 2020 4.212 4.212 4.161 4.187 610,745 -0.01(-0.30%)
Feb 18, 2020 4.206 4.212 4.180 4.199 365,777 -0.01(-0.15%)
Feb 14, 2020 4.212 4.212 4.161 4.206 464,731 +0.02(+0.46%)
Feb 13, 2020 4.180 4.187 4.155 4.187 697,261 +0.04(+0.92%)
Feb 12, 2020 4.199 4.199 4.142 4.148 623,946 -0.04(-0.91%)
Feb 11, 2020 4.199 4.214 4.155 4.187 607,359 -0.02(-0.46%)
Feb 10, 2020 4.270 4.289 4.199 4.206 509,935 -0.07(-1.64%)
Feb 07, 2020 4.091 4.295 4.072 4.276 1,060,922 +0.13(+3.24%)
Feb 06, 2020 4.155 4.168 4.129 4.142 421,489 -0.01(-0.31%)
Feb 05, 2020 4.142 4.161 4.136 4.155 411,483 +0.03(+0.77%)
Feb 04, 2020 4.136 4.161 4.123 4.123 306,061 -0.01(-0.31%)
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.