Register for real-time alerts, custom portfolio, and market movers
PNQI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 39.7503 | 0.32 | 0.81% | 39.50 | 39.92 | 39.50 | 34,266 |
| May 23 2024 | 39.43 | -0.70 | -1.74% | 40.25 | 40.25 | 39.34 | 47,373 |
| May 22 2024 | 40.13 | -0.11 | -0.27% | 40.23 | 40.35 | 39.95 | 33,669 |
| May 21 2024 | 40.2397 | -0.15 | -0.37% | 40.19 | 40.30 | 40.09 | 340,858 |
| May 20 2024 | 40.39 | 0.19 | 0.47% | 40.13 | 40.39 | 40.13 | 51,774 |
| May 17 2024 | 40.20 | 0.19 | 0.47% | 40.08 | 40.25 | 40.02 | 40,081 |
| May 16 2024 | 40.01 | -0.06 | -0.15% | 40.10 | 40.305 | 40.01 | 101,454 |
| May 15 2024 | 40.07 | 0.47 | 1.18% | 39.90 | 40.09 | 39.68 | 78,122 |
| May 14 2024 | 39.6017 | 0.06 | 0.15% | 39.37 | 39.63 | 39.37 | 113,813 |
| May 13 2024 | 39.5418 | 0.06 | 0.15% | 39.55 | 39.57 | 39.38 | 59,618 |
| May 10 2024 | 39.483 | -0.23 | -0.57% | 39.79 | 39.79 | 39.3991 | 28,165 |
| May 09 2024 | 39.7091 | 0.11 | 0.28% | 39.51 | 39.755 | 39.37 | 34,909 |
| May 08 2024 | 39.60 | -0.48 | -1.20% | 39.37 | 39.71 | 39.37 | 111,912 |
| May 07 2024 | 40.08 | -0.20 | -0.50% | 40.11 | 40.2293 | 40.02 | 24,116 |
| May 06 2024 | 40.28 | 0.60 | 1.51% | 39.87 | 40.28 | 39.87 | 87,234 |
| May 03 2024 | 39.68 | 0.63 | 1.61% | 39.81 | 39.89 | 39.58 | 129,572 |
| May 02 2024 | 39.05 | 0.63 | 1.65% | 38.73 | 39.0578 | 38.29 | 26,953 |
| May 01 2024 | 38.4175 | 0.32 | 0.83% | 38.22 | 39.15 | 38.20 | 112,328 |
| Apr 30 2024 | 38.10 | -0.77 | -1.98% | 38.74 | 38.94 | 38.10 | 55,945 |
| Apr 29 2024 | 38.87 | -0.14 | -0.36% | 39.12 | 39.13 | 38.73 | 46,694 |
| Apr 26 2024 | 39.01 | 0.77 | 2.02% | 38.99 | 39.09 | 38.83 | 42,928 |
| Apr 25 2024 | 38.236 | -0.53 | -1.38% | 37.52 | 38.25 | 37.50 | 49,626 |
| Apr 24 2024 | 38.77 | -0.16 | -0.40% | 39.06 | 39.20 | 38.55 | 49,019 |
| Apr 23 2024 | 38.9262 | 0.77 | 2.01% | 38.46 | 39.04 | 38.41 | 67,882 |
| Apr 22 2024 | 38.16 | 0.40 | 1.06% | 38.09 | 38.41 | 37.69 | 107,567 |
| Apr 19 2024 | 37.76 | -0.73 | -1.90% | 38.33 | 38.33 | 37.63 | 69,569 |
| Apr 18 2024 | 38.49 | -0.18 | -0.47% | 38.77 | 39.01 | 38.47 | 41,774 |
| Apr 17 2024 | 38.67 | -0.22 | -0.57% | 39.11 | 39.12 | 38.5204 | 43,245 |
| Apr 16 2024 | 38.89 | 0.02 | 0.05% | 38.73 | 39.07 | 38.70 | 45,451 |
| Apr 15 2024 | 38.87 | -0.89 | -2.24% | 40.04 | 40.04 | 38.83 | 61,494 |
| Apr 12 2024 | 39.76 | -0.71 | -1.75% | 40.13 | 40.2399 | 39.67 | 46,821 |
| Apr 11 2024 | 40.47 | 0.52 | 1.30% | 40.04 | 40.5687 | 39.93 | 49,937 |
| Apr 10 2024 | 39.95 | -0.27 | -0.67% | 39.70 | 40.02 | 39.70 | 51,928 |
| Apr 09 2024 | 40.22 | 0.15 | 0.37% | 40.21 | 40.27 | 39.84 | 65,405 |
| Apr 08 2024 | 40.07 | -0.07 | -0.17% | 40.24 | 40.26 | 39.99 | 75,292 |
| Apr 05 2024 | 40.14 | 0.63 | 1.59% | 39.66 | 40.32 | 39.66 | 89,825 |
| Apr 04 2024 | 39.51 | -0.50 | -1.25% | 40.37 | 40.55 | 39.51 | 138,586 |
| Apr 03 2024 | 40.01 | 0.12 | 0.30% | 39.77 | 40.19 | 39.77 | 94,990 |
| Apr 02 2024 | 39.89 | -0.05 | -0.13% | 39.46 | 39.90 | 39.35 | 97,442 |
| Apr 01 2024 | 39.94 | 0.05 | 0.13% | 39.95 | 40.185 | 39.84 | 72,414 |
| Mar 28 2024 | 39.89 | -0.18 | -0.45% | 40.04 | 40.13 | 39.89 | 47,489 |
| Mar 27 2024 | 40.07 | 0.01 | 0.02% | 40.29 | 40.29 | 39.79 | 64,197 |
| Mar 26 2024 | 40.06 | -0.07 | -0.17% | 40.27 | 40.355 | 40.02 | 46,468 |
| Mar 25 2024 | 40.13 | 0.01 | 0.02% | 40.05 | 40.239 | 39.94 | 35,166 |
| Mar 22 2024 | 40.12 | -0.09 | -0.22% | 40.14 | 40.25 | 40.04 | 58,256 |
| Mar 21 2024 | 40.21 | -0.05 | -0.12% | 40.50 | 40.53 | 40.21 | 75,655 |
| Mar 20 2024 | 40.26 | 0.74 | 1.87% | 39.56 | 40.28 | 39.54 | 93,372 |
| Mar 19 2024 | 39.52 | 0.12 | 0.30% | 39.23 | 39.54 | 39.01 | 66,485 |
| Mar 18 2024 | 39.40 | 0.46 | 1.18% | 39.32 | 39.59 | 39.28 | 83,029 |
| Mar 15 2024 | 38.94 | -0.92 | -2.31% | 39.37 | 39.40 | 38.92 | 121,819 |
| Mar 14 2024 | 39.86 | -0.04 | -0.10% | 40.02 | 40.058 | 39.65 | 52,094 |
| Mar 13 2024 | 39.90 | 0.13 | 0.33% | 39.74 | 40.15 | 39.70 | 57,057 |
| Mar 12 2024 | 39.77 | 0.53 | 1.35% | 39.46 | 39.8485 | 39.28 | 131,836 |
| Mar 11 2024 | 39.24 | -0.12 | -0.30% | 39.26 | 39.44 | 39.06 | 130,806 |
| Mar 08 2024 | 39.36 | -0.07 | -0.18% | 39.53 | 40.05 | 39.2145 | 212,218 |
| Mar 07 2024 | 39.43 | 0.53 | 1.36% | 39.17 | 39.525 | 38.93 | 150,619 |
| Mar 06 2024 | 38.90 | 0.18 | 0.46% | 39.11 | 39.26 | 38.77 | 301,298 |
| Mar 05 2024 | 38.72 | -0.80 | -2.02% | 39.18 | 39.22 | 38.52 | 141,145 |
| Mar 04 2024 | 39.52 | -0.25 | -0.63% | 39.71 | 39.77 | 39.50 | 67,436 |
| Mar 01 2024 | 39.77 | 0.58 | 1.48% | 39.27 | 39.79 | 39.27 | 96,296 |
| Feb 29 2024 | 39.19 | 0.45 | 1.16% | 38.98 | 39.30 | 38.84 | 34,822 |
| Feb 28 2024 | 38.74 | -0.18 | -0.46% | 38.73 | 38.9199 | 38.6701 | 43,007 |
| Feb 27 2024 | 38.92 | 0.24 | 0.62% | 38.87 | 38.92 | 38.61 | 950,891 |
