Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PNOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.13 | -0.02 | -0.06% | 36.11 | 36.18 | 36.11 | 24,710 |
| Jun 06 2024 | 36.15 | 0.03 | 0.08% | 36.19 | 36.19 | 36.10 | 18,110 |
| Jun 05 2024 | 36.12 | 0.02 | 0.06% | 36.15 | 36.15 | 36.10 | 68,550 |
| Jun 04 2024 | 36.0985 | 0.03 | 0.08% | 36.10 | 36.10 | 36.04 | 23,203 |
| Jun 03 2024 | 36.07 | -0.01 | -0.01% | 36.11 | 36.11 | 36.03 | 9,907 |
| May 31 2024 | 36.075 | 0.05 | 0.15% | 36.00 | 36.075 | 35.9411 | 38,093 |
| May 30 2024 | 36.02 | 0.02 | 0.06% | 35.94 | 36.0312 | 35.93 | 90,137 |
| May 29 2024 | 36.00 | -0.06 | -0.17% | 35.79 | 36.0243 | 35.79 | 8,043 |
| May 28 2024 | 36.06 | 0.02 | 0.06% | 36.05 | 36.0621 | 36.01 | 12,888 |
| May 24 2024 | 36.04 | 0.03 | 0.08% | 35.97 | 36.06 | 35.97 | 7,645 |
| May 23 2024 | 36.01 | -0.01 | -0.02% | 36.0177 | 36.05 | 35.96 | 15,030 |
| May 22 2024 | 36.0177 | -0.01 | -0.03% | 36.03 | 36.04 | 36.00 | 12,141 |
| May 21 2024 | 36.03 | 0.01 | 0.03% | 36.0177 | 36.04 | 36.01 | 11,103 |
| May 20 2024 | 36.0177 | 0.02 | 0.05% | 36.00 | 36.05 | 36.00 | 265,500 |
| May 17 2024 | 36.00 | 0.05 | 0.14% | 35.88 | 36.0077 | 35.88 | 18,352 |
| May 16 2024 | 35.95 | -0.02 | -0.06% | 35.97 | 36.0299 | 35.95 | 23,321 |
| May 15 2024 | 35.97 | 0.06 | 0.17% | 35.91 | 36.01 | 35.91 | 47,919 |
| May 14 2024 | 35.91 | 0.02 | 0.06% | 35.89 | 35.93 | 35.86 | 8,036 |
| May 13 2024 | 35.89 | -0.01 | -0.03% | 35.90 | 35.91 | 35.85 | 32,216 |
| May 10 2024 | 35.90 | 0.06 | 0.16% | 35.843 | 35.91 | 35.8401 | 25,651 |
| May 09 2024 | 35.843 | 0.01 | 0.04% | 35.83 | 35.85 | 35.79 | 21,049 |
| May 08 2024 | 35.83 | 0.05 | 0.13% | 35.785 | 35.83 | 35.7601 | 18,194 |
| May 07 2024 | 35.785 | 0.03 | 0.10% | 35.77 | 35.83 | 35.75 | 40,045 |
| May 06 2024 | 35.75 | 0.05 | 0.14% | 35.76 | 35.79 | 35.72 | 11,200 |
| May 03 2024 | 35.70 | 0.13 | 0.37% | 35.69 | 35.70 | 35.6509 | 4,666 |
| May 02 2024 | 35.57 | 0.10 | 0.28% | 35.58 | 35.59 | 35.49 | 14,883 |
| May 01 2024 | 35.47 | -0.03 | -0.08% | 35.53 | 35.61 | 35.45 | 8,469 |
| Apr 30 2024 | 35.50 | -0.10 | -0.28% | 35.63 | 35.64 | 35.50 | 11,126 |
| Apr 29 2024 | 35.60 | 0.05 | 0.14% | 35.62 | 35.62 | 35.57 | 4,813 |
| Apr 26 2024 | 35.55 | 0.09 | 0.25% | 35.56 | 35.60 | 35.54 | 4,870 |
| Apr 25 2024 | 35.46 | -0.04 | -0.11% | 35.40 | 35.51 | 35.37 | 11,823 |
| Apr 24 2024 | 35.50 | 0.01 | 0.03% | 35.44 | 35.535 | 35.44 | 7,565 |
| Apr 23 2024 | 35.49 | 0.15 | 0.42% | 35.34 | 35.52 | 35.34 | 25,251 |
| Apr 22 2024 | 35.34 | 0.12 | 0.34% | 35.23 | 35.42 | 35.23 | 1,002,644 |
| Apr 19 2024 | 35.22 | -0.06 | -0.17% | 35.27 | 35.3185 | 35.2011 | 29,148 |
| Apr 18 2024 | 35.28 | -0.03 | -0.08% | 35.29 | 35.40 | 35.26 | 16,571 |
| Apr 17 2024 | 35.31 | -0.03 | -0.08% | 35.3375 | 35.4099 | 35.26 | 77,356 |
| Apr 16 2024 | 35.3375 | -0.01 | -0.04% | 35.32 | 35.37 | 35.281 | 13,827 |
| Apr 15 2024 | 35.35 | -0.09 | -0.25% | 35.44 | 35.4823 | 35.3105 | 53,324 |
| Apr 12 2024 | 35.44 | -0.12 | -0.34% | 35.47 | 35.50 | 35.39 | 21,134 |
| Apr 11 2024 | 35.56 | 0.09 | 0.25% | 35.47 | 35.58 | 35.44 | 28,636 |
| Apr 10 2024 | 35.47 | -0.08 | -0.23% | 35.38 | 35.5499 | 35.38 | 47,187 |
| Apr 09 2024 | 35.55 | -0.04 | -0.11% | 35.59 | 35.59 | 35.49 | 122,613 |
| Apr 08 2024 | 35.59 | 0.08 | 0.23% | 35.45 | 35.59 | 35.45 | 204,810 |
| Apr 05 2024 | 35.51 | 0.04 | 0.11% | 35.38 | 35.55 | 35.38 | 11,813 |
| Apr 04 2024 | 35.47 | -0.06 | -0.17% | 35.58 | 35.62 | 35.44 | 20,090 |
| Apr 03 2024 | 35.53 | 0.03 | 0.08% | 35.44 | 35.58 | 35.44 | 82,792 |
| Apr 02 2024 | 35.50 | -0.10 | -0.28% | 35.44 | 35.54 | 35.44 | 21,646 |
| Apr 01 2024 | 35.60 | 0.05 | 0.14% | 35.56 | 35.6256 | 35.54 | 56,931 |
| Mar 28 2024 | 35.55 | -0.01 | -0.03% | 35.62 | 35.62 | 35.55 | 38,404 |
| Mar 27 2024 | 35.56 | 0.02 | 0.06% | 35.61 | 35.61 | 35.52 | 33,229 |
| Mar 26 2024 | 35.54 | 0.02 | 0.06% | 35.56 | 35.57 | 35.5014 | 81,221 |
| Mar 25 2024 | 35.5173 | -0.01 | -0.04% | 35.47 | 35.55 | 35.47 | 15,657 |
| Mar 22 2024 | 35.53 | 0.02 | 0.06% | 35.46 | 35.5699 | 35.46 | 13,568 |
| Mar 21 2024 | 35.51 | 0.02 | 0.06% | 35.59 | 35.59 | 35.51 | 28,634 |
| Mar 20 2024 | 35.49 | 0.08 | 0.23% | 35.36 | 35.50 | 35.36 | 250,024 |
| Mar 19 2024 | 35.41 | 0.03 | 0.08% | 35.41 | 35.44 | 35.39 | 4,567 |
| Mar 18 2024 | 35.38 | 0.07 | 0.20% | 35.32 | 35.4356 | 35.32 | 10,572 |
| Mar 15 2024 | 35.31 | -0.06 | -0.17% | 35.38 | 35.38 | 35.30 | 35,788 |
| Mar 14 2024 | 35.37 | -0.01 | -0.03% | 35.38 | 35.4356 | 35.325 | 47,892 |
| Mar 13 2024 | 35.38 | -0.01 | -0.03% | 35.39 | 35.43 | 35.37 | 17,455 |
| Mar 12 2024 | 35.39 | 0.08 | 0.22% | 35.49 | 35.49 | 35.32 | 25,436 |
| Mar 11 2024 | 35.3124 | -0.04 | -0.11% | 35.29 | 35.33 | 35.275 | 11,091 |
