Quantcast
PNNT

Historical Stock Prices

$6.9
*  
0.01
0.14%
Get PNNT Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PNNT now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 6.93 6.94 6.8491 6.9 202,395
03/21/2019 6.89 6.9699 6.89 6.91 119,458
03/20/2019 6.97 6.97 6.89 6.91 163,801
03/19/2019 6.96 7.04 6.95 6.97 380,500
03/18/2019 7.06 7.105 7.04 7.1 372,849
03/15/2019 7.07 7.095 7.05 7.06 477,818
03/14/2019 7.07 7.1 7.04 7.09 209,929
03/13/2019 7.03 7.06 7.01 7.05 212,477
03/12/2019 7.08 7.08 7 7.02 286,755
03/11/2019 6.99 7.07 6.97 7.07 307,525
03/08/2019 6.95 7.02 6.9018 6.97 231,801
03/07/2019 6.9 6.965 6.86 6.94 287,635
03/06/2019 6.96 6.96 6.89 6.91 211,748
03/05/2019 6.98 7.01 6.87 6.95 345,288
03/04/2019 7.05 7.05 6.93 7 435,784
03/01/2019 7.15 7.15 6.96 7.03 666,876
02/28/2019 7.18 7.18 7.03 7.13 625,983
02/27/2019 7.23 7.29 7.17 7.175 352,977
02/26/2019 7.24 7.28 7.18 7.24 455,329
02/25/2019 7.34 7.34 7.13 7.24 498,068
02/22/2019 7.29 7.34 7.22 7.34 542,985
02/21/2019 7.24 7.31 7.21 7.29 282,150
02/20/2019 7.17 7.24 7.11 7.22 210,423
02/19/2019 7.14 7.19 7.06 7.19 241,630
02/15/2019 7.07 7.15 7.04 7.13 273,109
02/14/2019 6.94 7.095 6.94 7.05 225,806
02/13/2019 7.1 7.135 7.05 7.05 245,614
02/12/2019 6.91 7.1 6.89 7.1 842,396
02/11/2019 6.95 7.035 6.9 6.91 403,888
02/08/2019 7.05 7.0656 6.84 6.96 504,200
02/07/2019 7.21 7.21 7.12 7.2 201,474
02/06/2019 7.22 7.25 7.2 7.21 200,285
02/05/2019 7.18 7.23 7.18 7.21 220,682
02/04/2019 7.18 7.19 7.15 7.17 185,041
02/01/2019 7.18 7.19 7.14 7.17 227,567
01/31/2019 7.16 7.19 7.12 7.18 345,175
01/30/2019 7.13 7.19 7.09 7.16 232,481
01/29/2019 7.08 7.18 7.0612 7.1 290,600
01/28/2019 7.07 7.0953 7.04 7.07 324,395
01/25/2019 7.12 7.15 7.07 7.08 215,785
01/24/2019 7.07 7.14 7.05 7.11 245,371
01/23/2019 7.04 7.1 7.04 7.06 89,872
01/22/2019 7.15 7.15 7.02 7.03 140,382
01/18/2019 7.06 7.18 7.0291 7.17 210,194
01/17/2019 6.99 7.04 6.965 7.04 235,348
01/16/2019 6.93 7.03 6.92 7.01 330,652
01/15/2019 6.95 7.07 6.9301 7.05 201,047
01/14/2019 6.97 6.99 6.91 6.96 160,463
01/11/2019 6.94 7 6.9185 6.98 155,057
01/10/2019 6.88 6.97 6.85 6.95 250,560
01/09/2019 6.99 6.99 6.85 6.91 199,692
01/08/2019 6.89 6.99 6.88 6.97 308,291
01/07/2019 6.65 6.9 6.65 6.87 464,074
01/04/2019 6.65 6.705 6.61 6.65 265,522
01/03/2019 6.64 6.75 6.6 6.61 270,098
01/02/2019 6.37 6.68 6.36 6.64 313,698
12/31/2018 6.54 6.6 6.3485 6.37 535,502
12/28/2018 6.46 6.59 6.46 6.53 428,203
12/27/2018 6.38 6.4874 6.34 6.465 596,352
12/26/2018 6.3 6.48 6.3 6.43 687,772
12/24/2018 6.3 6.34 6.2099 6.3 204,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio