Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Investme (NQ: PNNT )

N/A 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 6.580 6.700 6.510 6.650 368,444 +0.09(+1.37%)
May 27, 2021 6.430 6.600 6.430 6.560 292,477 +0.16(+2.50%)
May 26, 2021 6.320 6.450 6.320 6.400 102,756 +0.07(+1.11%)
May 25, 2021 6.440 6.500 6.330 6.330 225,805 -0.11(-1.71%)
May 24, 2021 6.350 6.460 6.280 6.440 195,665 +0.09(+1.42%)
May 21, 2021 6.330 6.440 6.300 6.350 276,129 +0.02(+0.32%)
May 20, 2021 6.310 6.355 6.280 6.330 141,723 +0.01(+0.16%)
May 19, 2021 6.270 6.360 6.225 6.320 144,806 -0.02(-0.32%)
May 18, 2021 6.350 6.420 6.330 6.340 162,272 +0.00(+0.00%)
May 17, 2021 6.270 6.360 6.260 6.340 293,233 +0.02(+0.32%)
May 14, 2021 6.310 6.350 6.240 6.320 387,749 -0.02(-0.32%)
May 13, 2021 6.190 6.430 6.170 6.340 400,112 +0.14(+2.26%)
May 12, 2021 6.370 6.430 6.180 6.200 1,134,991 -0.30(-4.62%)
May 11, 2021 6.510 6.589 6.420 6.500 267,721 -0.07(-1.07%)
May 10, 2021 6.730 6.740 6.560 6.570 274,608 -0.12(-1.79%)
May 07, 2021 6.730 6.730 6.581 6.690 367,626 -0.01(-0.15%)
May 06, 2021 6.600 6.810 6.550 6.700 530,927 +0.20(+3.08%)
May 05, 2021 6.420 6.500 6.350 6.500 265,594 +0.08(+1.25%)
May 04, 2021 6.470 6.500 6.350 6.420 222,007 -0.09(-1.38%)
May 03, 2021 6.630 6.630 6.490 6.510 184,742 -0.08(-1.21%)
Apr 30, 2021 6.690 6.690 6.577 6.590 185,400 -0.10(-1.49%)
Apr 29, 2021 6.710 6.760 6.620 6.690 162,202 -0.03(-0.45%)
Apr 28, 2021 6.650 6.740 6.580 6.720 388,828 +0.07(+1.05%)
Apr 27, 2021 6.510 6.680 6.510 6.650 419,772 +0.12(+1.84%)
Apr 26, 2021 6.500 6.590 6.480 6.530 217,585 +0.02(+0.31%)
Apr 23, 2021 6.460 6.530 6.450 6.510 231,000 +0.07(+1.09%)
Apr 22, 2021 6.490 6.500 6.430 6.440 206,275 -0.03(-0.46%)
Apr 21, 2021 6.480 6.520 6.420 6.470 259,575 -0.03(-0.46%)
Apr 20, 2021 6.550 6.570 6.480 6.500 211,556 -0.08(-1.22%)
Apr 19, 2021 6.600 6.610 6.520 6.580 200,413 +0.00(+0.00%)
Apr 16, 2021 6.540 6.620 6.500 6.580 300,600 +0.06(+0.92%)
Apr 15, 2021 6.330 6.580 6.330 6.520 437,312 +0.20(+3.16%)
Apr 14, 2021 6.410 6.420 6.300 6.320 683,012 -0.11(-1.71%)
Apr 13, 2021 6.180 6.480 6.170 6.430 1,034,343 +0.33(+5.41%)
Apr 12, 2021 6.090 6.130 6.080 6.100 276,586 -0.01(-0.16%)
Apr 09, 2021 6.100 6.160 6.070 6.110 362,400 +0.01(+0.16%)
Apr 08, 2021 6.000 6.100 5.980 6.100 330,503 +0.09(+1.50%)
Apr 07, 2021 5.930 6.020 5.904 6.010 238,593 +0.08(+1.35%)
Apr 06, 2021 5.870 5.960 5.870 5.930 168,228 +0.07(+1.19%)
Apr 05, 2021 5.820 5.900 5.740 5.860 274,919 +0.12(+2.09%)
Apr 01, 2021 5.700 5.820 5.660 5.740 373,100 +0.09(+1.59%)
Mar 31, 2021 5.580 5.730 5.550 5.650 407,774 +0.05(+0.89%)
Mar 30, 2021 5.470 5.680 5.470 5.600 722,938 +0.17(+3.13%)
Mar 29, 2021 5.540 5.540 5.390 5.430 736,277 -0.11(-1.99%)
Mar 26, 2021 5.630 5.700 5.520 5.540 472,200 -0.07(-1.25%)
Mar 25, 2021 5.610 5.660 5.490 5.610 486,400 -0.06(-1.06%)
Mar 24, 2021 5.700 5.860 5.630 5.670 299,143 -0.02(-0.35%)
Mar 23, 2021 5.770 5.770 5.680 5.690 328,425 -0.11(-1.90%)
Mar 22, 2021 5.720 5.825 5.650 5.800 316,966 +0.09(+1.58%)
Mar 19, 2021 5.730 5.790 5.620 5.710 513,900 -0.02(-0.35%)
Mar 18, 2021 5.890 5.920 5.720 5.730 300,719 -0.16(-2.72%)
Mar 17, 2021 5.960 6.050 5.800 5.890 606,382 -0.23(-3.76%)
Mar 16, 2021 6.210 6.218 6.002 6.120 483,720 -0.09(-1.45%)
Mar 15, 2021 6.040 6.210 5.971 6.210 573,646 +0.21(+3.50%)
Mar 12, 2021 5.880 6.100 5.880 6.000 527,600 +0.13(+2.21%)
Mar 11, 2021 5.830 5.905 5.780 5.870 221,327 +0.04(+0.69%)
Mar 10, 2021 5.794 5.855 5.750 5.830 208,123 +0.10(+1.75%)
Mar 09, 2021 5.800 5.850 5.700 5.730 308,943 -0.05(-0.87%)
Mar 08, 2021 5.770 5.800 5.679 5.780 310,944 +0.01(+0.17%)
Mar 05, 2021 5.750 5.770 5.550 5.770 465,000 +0.04(+0.70%)
Mar 04, 2021 5.860 5.900 5.600 5.730 385,165 -0.09(-1.55%)
Mar 03, 2021 5.750 5.870 5.750 5.820 303,156 +0.11(+1.93%)
Mar 02, 2021 5.660 5.750 5.605 5.710 473,812 +0.09(+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.