PennantPark Investment Corporation (PNNT) Historical Stock Data
7.04 ↓0.04 (-0.56%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PNNT is up 0.04% a day on average. There have been 18 days where PennantPark Investment Corporation closed green and 12 days where PNNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.10 | 7.04 | ↓$0.06 (-0.85%) | 7.04 | 7.15 | 313.30K |
| 2024-05-02 | 7.11 | 7.08 | ↓$0.03 (-0.42%) | 7.06 | 7.13 | 207.18K |
| 2024-05-01 | 7.12 | 7.05 | ↓$0.07 (-0.98%) | 7.03 | 7.18 | 559.59K |
| 2024-04-30 | 7.17 | 7.12 | ↓$0.05 (-0.70%) | 7.10 | 7.18 | 171.02K |
| 2024-04-29 | 7.14 | 7.18 | ↑$0.04 (0.56%) | 7.14 | 7.23 | 367.49K |
| 2024-04-26 | 7.09 | 7.13 | ↑$0.04 (0.56%) | 7.08 | 7.19 | 350.37K |
| 2024-04-25 | 7.15 | 7.05 | ↓$0.10 (-1.40%) | 7.02 | 7.17 | 440.51K |
| 2024-04-24 | 7.23 | 7.18 | ↓$0.05 (-0.69%) | 7.17 | 7.27 | 671.29K |
| 2024-04-23 | 7.11 | 7.23 | ↑$0.12 (1.69%) | 7.08 | 7.23 | 545.54K |
| 2024-04-22 | 7.01 | 7.08 | ↑$0.07 (1.00%) | 7.00 | 7.09 | 404.17K |
| 2024-04-19 | 6.91 | 7.01 | ↑$0.10 (1.45%) | 6.91 | 7.02 | 335.79K |
| 2024-04-18 | 6.88 | 6.90 | ↑$0.02 (0.29%) | 6.86 | 6.95 | 316.36K |
| 2024-04-17 | 6.81 | 6.87 | ↑$0.06 (0.88%) | 6.80 | 6.88 | 188.17K |
| 2024-04-16 | 6.80 | 6.80 | ↑$0.00 (0.00%) | 6.75 | 6.84 | 196.71K |
| 2024-04-15 | 6.85 | 6.80 | ↓$0.05 (-0.73%) | 6.78 | 6.93 | 334.52K |
| 2024-04-12 | 6.91 | 6.81 | ↓$0.10 (-1.45%) | 6.78 | 6.95 | 504.43K |
| 2024-04-11 | 6.94 | 6.98 | ↑$0.04 (0.58%) | 6.93 | 7.00 | 578.13K |
| 2024-04-10 | 6.93 | 6.96 | ↑$0.03 (0.43%) | 6.89 | 6.99 | 545.84K |
| 2024-04-09 | 6.96 | 6.94 | ↓$0.02 (-0.29%) | 6.92 | 6.98 | 349.36K |
| 2024-04-08 | 6.93 | 6.95 | ↑$0.02 (0.29%) | 6.85 | 6.95 | 414.11K |
| 2024-04-05 | 6.87 | 6.94 | ↑$0.07 (1.02%) | 6.86 | 6.94 | 265.99K |
| 2024-04-04 | 6.92 | 6.86 | ↓$0.06 (-0.87%) | 6.85 | 6.94 | 249.17K |
| 2024-04-03 | 6.83 | 6.86 | ↑$0.03 (0.44%) | 6.83 | 6.89 | 335.56K |
| 2024-04-02 | 6.75 | 6.80 | ↑$0.05 (0.74%) | 6.75 | 6.81 | 267.22K |
| 2024-04-01 | 6.90 | 6.78 | ↓$0.12 (-1.74%) | 6.75 | 6.90 | 338.72K |
| 2024-03-28 | 6.86 | 6.88 | ↑$0.02 (0.29%) | 6.82 | 6.92 | 369.81K |
| 2024-03-27 | 6.75 | 6.82 | ↑$0.07 (1.04%) | 6.72 | 6.82 | 286.14K |
| 2024-03-26 | 6.71 | 6.75 | ↑$0.04 (0.60%) | 6.69 | 6.75 | 208.80K |
| 2024-03-25 | 6.67 | 6.69 | ↑$0.02 (0.30%) | 6.67 | 6.75 | 218.66K |
| 2024-03-22 | 6.72 | 6.67 | ↓$0.05 (-0.74%) | 6.64 | 6.72 | 347.42K |
Create an account or log in to view more rows.
$PNNT Silly Bears tricks are for kids
$PNNT Green by EOD guarentee
$PNNT the best advice has been no stop losses. Would have cost a fortune!!!
$PNNT why is there no volume? Is that suspicious?
$PNNT added more calls on that drop
$PNNT I think I like this stock more everyday
$PNNT let’s go down baby 😉
$PNNT is it time?
$PNNT LFFGG
$PNNT overvalued