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, 2017 3.582 3.640 3.580 3.592 791,364 -0.02(-0.66%)
May 30, 2017 3.601 3.630 3.601 3.616 752,121 +0.01(+0.27%)
May 26, 2017 3.606 3.647 3.582 3.606 663,728 +0.01(+0.27%)
May 25, 2017 3.621 3.669 3.592 3.597 840,592 -0.00(-0.13%)
May 24, 2017 3.654 3.688 3.597 3.601 2,024,998 -0.04(-1.19%)
May 23, 2017 3.659 3.669 3.625 3.645 577,240 -0.01(-0.39%)
May 22, 2017 3.669 3.683 3.630 3.659 579,872 +0.00(+0.13%)
May 19, 2017 3.678 3.693 3.640 3.654 845,996 -0.02(-0.65%)
May 18, 2017 3.678 3.696 3.640 3.678 750,218 +0.01(+0.39%)
May 17, 2017 3.693 3.717 3.641 3.664 813,565 -0.05(-1.42%)
May 16, 2017 3.746 3.746 3.702 3.717 835,090 -0.00(-0.13%)
May 15, 2017 3.722 3.741 3.722 3.722 942,005 +0.02(+0.52%)
May 12, 2017 3.760 3.765 3.693 3.702 772,080 -0.06(-1.66%)
May 11, 2017 3.827 3.827 3.755 3.765 945,728 -0.10(-2.49%)
May 10, 2017 3.894 3.909 3.856 3.861 943,689 -0.05(-1.23%)
May 09, 2017 3.870 3.923 3.851 3.909 1,123,945 +0.14(+3.83%)
May 08, 2017 3.746 3.779 3.731 3.765 376,238 +0.02(+0.51%)
May 05, 2017 3.760 3.774 3.731 3.746 748,916 -0.01(-0.26%)
May 04, 2017 3.822 3.846 3.747 3.755 681,050 -0.06(-1.64%)
May 03, 2017 3.870 3.870 3.808 3.818 338,552 -0.05(-1.24%)
May 02, 2017 3.856 3.875 3.837 3.866 485,577 +0.02(+0.63%)
May 01, 2017 3.861 3.861 3.826 3.842 392,669 -0.00(-0.12%)
Apr 28, 2017 3.837 3.866 3.813 3.846 536,952 +0.01(+0.38%)
Apr 27, 2017 3.861 3.885 3.827 3.832 359,980 -0.01(-0.37%)
Apr 26, 2017 3.794 3.875 3.794 3.846 457,351 +0.05(+1.39%)
Apr 25, 2017 3.798 3.842 3.770 3.794 619,550 +0.01(+0.25%)
Apr 24, 2017 3.803 3.813 3.770 3.784 427,753 +0.01(+0.38%)
Apr 21, 2017 3.770 3.794 3.746 3.770 440,327 +0.02(+0.51%)
Apr 20, 2017 3.760 3.774 3.736 3.750 440,691 -0.00(-0.13%)
Apr 19, 2017 3.789 3.794 3.741 3.755 387,086 -0.01(-0.26%)
Apr 18, 2017 3.770 3.789 3.750 3.765 490,178 +0.00(+0.00%)
Apr 17, 2017 3.746 3.774 3.697 3.765 516,082 +0.02(+0.51%)
Apr 13, 2017 3.765 3.789 3.741 3.746 869,561 -0.02(-0.64%)
Apr 12, 2017 3.803 3.808 3.765 3.770 331,594 -0.04(-1.01%)
Apr 11, 2017 3.818 3.842 3.789 3.808 646,093 -0.01(-0.25%)
Apr 10, 2017 3.842 3.842 3.798 3.818 400,354 -0.01(-0.25%)
Apr 07, 2017 3.875 3.875 3.822 3.827 728,316 -0.05(-1.24%)
Apr 06, 2017 3.861 3.885 3.842 3.875 763,190 +0.03(+0.87%)
Apr 05, 2017 3.909 3.909 3.827 3.842 687,241 -0.05(-1.36%)
Apr 04, 2017 3.890 3.918 3.880 3.894 649,076 +0.00(+0.00%)
Apr 03, 2017 3.909 3.938 3.885 3.894 627,976 -0.01(-0.37%)
Mar 31, 2017 3.890 3.909 3.870 3.909 790,678 +0.01(+0.37%)
Mar 30, 2017 3.880 3.928 3.870 3.894 801,051 +0.02(+0.50%)
Mar 29, 2017 3.818 3.880 3.818 3.875 644,113 +0.07(+1.89%)
Mar 28, 2017 3.755 3.832 3.746 3.803 689,361 +0.06(+1.54%)
Mar 27, 2017 3.722 3.760 3.693 3.746 657,822 +0.00(+0.13%)
Mar 24, 2017 3.726 3.750 3.726 3.741 757,025 +0.02(+0.52%)
Mar 23, 2017 3.722 3.731 3.702 3.722 946,469 +0.01(+0.26%)
Mar 22, 2017 3.770 3.789 3.705 3.712 699,713 -0.06(-1.65%)
Mar 21, 2017 3.832 3.856 3.772 3.774 688,841 -0.07(-1.75%)
Mar 20, 2017 3.818 3.856 3.803 3.842 770,416 +0.05(+1.39%)
Mar 17, 2017 3.798 3.812 3.770 3.789 2,294,534 +0.01(+0.37%)
Mar 16, 2017 3.808 3.817 3.761 3.775 1,243,076 -0.01(-0.25%)
Mar 15, 2017 3.742 3.805 3.732 3.784 858,314 +0.04(+1.00%)
Mar 14, 2017 3.770 3.775 3.732 3.746 565,345 -0.01(-0.25%)
Mar 13, 2017 3.779 3.784 3.728 3.756 975,027 +0.00(+0.00%)
Mar 10, 2017 3.737 3.784 3.709 3.756 1,101,065 +0.02(+0.63%)
Mar 09, 2017 3.803 3.840 3.704 3.732 1,103,979 -0.07(-1.85%)
Mar 08, 2017 3.831 3.864 3.789 3.803 985,255 -0.03(-0.74%)
Mar 07, 2017 3.854 3.878 3.822 3.831 942,979 -0.03(-0.85%)
Mar 06, 2017 3.878 3.883 3.822 3.864 1,141,279 -0.02(-0.48%)
Mar 03, 2017 3.878 3.930 3.801 3.883 3,523,711 -0.15(-3.61%)
Mar 02, 2017 4.019 4.042 3.972 4.028 948,178 +0.02(+0.59%)
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.