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 (%)
May 31, 2016 2.720 2.754 2.699 2.716 1,212,518 +0.00(+0.00%)
May 27, 2016 2.699 2.716 2.716 2.716 676,491 +0.02(+0.62%)
May 26, 2016 2.724 2.758 2.687 2.699 890,077 -0.03(-1.07%)
May 25, 2016 2.687 2.741 2.682 2.729 883,766 +0.05(+1.88%)
May 24, 2016 2.632 2.699 2.624 2.678 730,218 +0.06(+2.40%)
May 23, 2016 2.620 2.657 2.574 2.616 1,027,511 -0.00(-0.16%)
May 20, 2016 2.595 2.620 2.569 2.620 750,123 +0.04(+1.46%)
May 19, 2016 2.636 2.636 2.553 2.582 1,134,732 -0.08(-2.99%)
May 18, 2016 2.691 2.708 2.638 2.662 866,986 -0.05(-1.70%)
May 17, 2016 2.682 2.733 2.682 2.708 718,956 +0.02(+0.78%)
May 16, 2016 2.670 2.724 2.670 2.687 983,653 +0.03(+0.94%)
May 13, 2016 2.712 2.712 2.653 2.662 711,056 -0.05(-1.70%)
May 12, 2016 2.699 2.729 2.657 2.708 1,151,918 +0.03(+1.25%)
May 11, 2016 2.624 2.720 2.616 2.674 610,684 +0.04(+1.59%)
May 10, 2016 2.582 2.645 2.549 2.632 1,136,154 +0.07(+2.61%)
May 09, 2016 2.586 2.607 2.536 2.565 1,562,458 -0.00(-0.16%)
May 06, 2016 2.565 2.603 2.557 2.569 794,904 +0.01(+0.49%)
May 05, 2016 2.599 2.607 2.532 2.557 782,187 -0.03(-0.97%)
May 04, 2016 2.528 2.595 2.528 2.582 506,407 +0.03(+1.15%)
May 03, 2016 2.578 2.578 2.515 2.553 1,020,134 -0.05(-2.09%)
May 02, 2016 2.716 2.737 2.595 2.607 1,422,213 -0.15(-5.46%)
Apr 29, 2016 2.729 2.764 2.703 2.758 571,925 +0.03(+0.92%)
Apr 28, 2016 2.762 2.783 2.724 2.733 347,667 -0.03(-1.21%)
Apr 27, 2016 2.754 2.783 2.695 2.766 719,515 +0.02(+0.61%)
Apr 26, 2016 2.691 2.768 2.691 2.749 452,787 +0.06(+2.18%)
Apr 25, 2016 2.716 2.716 2.682 2.691 341,170 -0.02(-0.77%)
Apr 22, 2016 2.628 2.737 2.628 2.712 353,015 +0.07(+2.53%)
Apr 21, 2016 2.745 2.754 2.645 2.645 976,262 -0.09(-3.36%)
Apr 20, 2016 2.737 2.770 2.703 2.737 438,935 -0.01(-0.30%)
Apr 19, 2016 2.737 2.777 2.720 2.745 397,602 +0.03(+0.92%)
Apr 18, 2016 2.678 2.758 2.678 2.720 546,536 +0.03(+1.09%)
Apr 15, 2016 2.720 2.726 2.666 2.691 550,297 -0.03(-1.23%)
Apr 14, 2016 2.754 2.775 2.724 2.724 496,961 -0.03(-1.21%)
Apr 13, 2016 2.733 2.783 2.720 2.758 519,832 +0.03(+1.23%)
Apr 12, 2016 2.641 2.731 2.631 2.724 763,460 +0.10(+3.66%)
Apr 11, 2016 2.628 2.666 2.599 2.628 551,527 +0.00(+0.16%)
Apr 08, 2016 2.636 2.687 2.624 2.624 695,134 +0.00(+0.16%)
Apr 07, 2016 2.641 2.653 2.599 2.620 349,495 -0.04(-1.42%)
Apr 06, 2016 2.616 2.666 2.611 2.657 617,855 +0.05(+1.93%)
Apr 05, 2016 2.578 2.620 2.549 2.607 534,702 +0.03(+0.97%)
Apr 04, 2016 2.582 2.599 2.532 2.582 978,133 +0.01(+0.49%)
Apr 01, 2016 2.523 2.569 2.511 2.569 1,187,687 +0.03(+1.32%)
Mar 31, 2016 2.503 2.549 2.503 2.536 915,361 +0.03(+1.17%)
Mar 30, 2016 2.528 2.549 2.494 2.507 765,852 -0.02(-0.83%)
Mar 29, 2016 2.473 2.540 2.440 2.528 1,088,790 +0.04(+1.68%)
Mar 28, 2016 2.553 2.557 2.477 2.486 649,723 -0.07(-2.78%)
Mar 24, 2016 2.490 2.557 2.557 2.557 503,246 +0.05(+1.83%)
Mar 23, 2016 2.569 2.582 2.503 2.511 681,514 -0.06(-2.28%)
Mar 22, 2016 2.549 2.578 2.511 2.569 591,658 +0.02(+0.66%)
Mar 21, 2016 2.599 2.636 2.528 2.553 744,463 -0.04(-1.61%)
Mar 18, 2016 2.561 2.616 2.536 2.595 2,011,547 +0.03(+1.14%)
Mar 17, 2016 2.532 2.595 2.511 2.565 578,501 +0.03(+1.15%)
Mar 16, 2016 2.490 2.559 2.477 2.536 722,201 +0.03(+1.00%)
Mar 15, 2016 2.531 2.547 2.443 2.511 914,276 -0.03(-1.10%)
Mar 14, 2016 2.491 2.559 2.475 2.539 1,064,652 +0.05(+1.93%)
Mar 11, 2016 2.423 2.531 2.423 2.491 1,164,103 +0.08(+3.32%)
Mar 10, 2016 2.443 2.455 2.389 2.411 1,153,613 -0.02(-0.82%)
Mar 09, 2016 2.479 2.511 2.407 2.431 933,799 -0.04(-1.46%)
Mar 08, 2016 2.539 2.575 2.419 2.467 669,689 -0.10(-3.89%)
Mar 07, 2016 2.511 2.595 2.499 2.567 661,695 +0.06(+2.23%)
Mar 04, 2016 2.431 2.587 2.431 2.511 1,001,239 +0.08(+3.46%)
Mar 03, 2016 2.411 2.479 2.395 2.427 1,093,535 +0.02(+1.00%)
Mar 02, 2016 2.359 2.431 2.343 2.403 1,143,757 +0.02(+1.01%)
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.