Pengiun Solutions Inc (PENG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 6.54565456546 | 18.18 | 20.07 | 17.87 | 1524750 | 18.83108359 | CS |
| 4 | 1.28 | 7.07573244887 | 18.09 | 20.85 | 17.87 | 1022167 | 19.32549392 | CS |
| 12 | -0.68 | -3.39152119701 | 20.05 | 21.62 | 14.87 | 1032987 | 17.5663146 | CS |
| 26 | -0.68 | -3.39152119701 | 20.05 | 21.62 | 14.87 | 1032987 | 17.5663146 | CS |
| 52 | -0.68 | -3.39152119701 | 20.05 | 21.62 | 14.87 | 1032987 | 17.5663146 | CS |
| 156 | -0.68 | -3.39152119701 | 20.05 | 21.62 | 14.87 | 1032987 | 17.5663146 | CS |
| 260 | -0.68 | -3.39152119701 | 20.05 | 21.62 | 14.87 | 1032987 | 17.5663146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 19.98 | 0.51 | 2.62 | 19.4 | 20.07 | 19.15 | 515369 |
| 1735077840 | 19.47 | 0.04 | 0.21 | 19.5 | 19.57 | 19.2 | 226145 |
| 1734996900 | 19.43 | 0.92 | 4.97 | 18.68 | 19.555 | 18.68 | 1067282 |
| 1734737700 | 18.51 | 0.15 | 0.82 | 18.18 | 18.62 | 17.87 | 4287409 |
| 1734651300 | 18.36 | -0.6 | -3.16 | 18.92 | 19.08 | 17.895 | 1177197 |
| 1734564900 | 18.96 | -1.04 | -5.20 | 19.66 | 20.52 | 18.73 | 1231820 |
| 1734478500 | 20 | 0.39 | 1.99 | 19.62 | 20.02 | 19.28 | 780455 |
| 1734392100 | 19.61 | -0.26 | -1.31 | 20.105 | 20.11 | 18.79 | 1255135 |
| 1734132900 | 19.87 | 0.09 | 0.46 | 20.02 | 20.32 | 19.51 | 813773 |
| 1734046500 | 19.78 | -0.79 | -3.84 | 20.395 | 20.395 | 19.43 | 684074 |
| 1733960100 | 20.57 | 0.51 | 2.54 | 20.35 | 20.7 | 20.06 | 519893 |
| 1733873700 | 20.06 | -0.76 | -3.65 | 20.62 | 20.64 | 19.94 | 918613 |
| 1733787300 | 20.82 | 0.95 | 4.78 | 19.89 | 20.85 | 19.88 | 974771 |
| 1733528100 | 19.87 | 0.41 | 2.11 | 19.69 | 19.9 | 19.5 | 605823 |
| 1733441700 | 19.46 | -0.2 | -1.02 | 19.66 | 19.89 | 19.28 | 1329347 |
| 1733355300 | 19.66 | 0.18 | 0.92 | 19.865 | 19.9 | 19.585 | 687192 |
| 1733268900 | 19.48 | 0.59 | 3.12 | 19.04 | 19.57 | 18.82 | 1059523 |
| 1733182500 | 18.89 | 0.75 | 4.13 | 18.22 | 19 | 18.22 | 800907 |
| 1732917840 | 18.14 | 0.15 | 0.83 | 18.09 | 18.53 | 18.075 | 336995 |
| 1732750500 | 17.99 | -0.15 | -0.83 | 18.15 | 18.3211 | 17.6535 | 694103 |
| 1732664100 | 18.14 | 0.06 | 0.33 | 18.4 | 18.4 | 17.86 | 1246015 |
| 1732577700 | 18.08 | 0.43 | 2.44 | 18 | 18.7 | 17.925 | 1093007 |
| 1732318500 | 17.65 | 0.24 | 1.38 | 17.625 | 17.755 | 17.34 | 501808 |
| 1732232100 | 17.41 | 0.46 | 2.71 | 17.27 | 17.76 | 17.09 | 706037 |
| 1732145700 | 16.95 | -0.16 | -0.94 | 17.1 | 17.3909 | 16.66 | 477867 |
| 1732059300 | 17.11 | 0.33 | 1.97 | 16.75 | 17.31 | 16.66 | 522678 |
| 1731972900 | 16.78 | 0.36 | 2.19 | 16.8 | 16.9 | 16.4301 | 628081 |
| 1731713700 | 16.42 | -0.72 | -4.20 | 17.05 | 17.0883 | 16.37 | 794977 |
| 1731627300 | 17.14 | 0.02 | 0.12 | 17.49 | 17.86 | 16.9 | 804280 |
| 1731540900 | 17.12 | -0.17 | -0.98 | 17.45 | 17.77 | 17.085 | 1074832 |
| 1731454500 | 17.29 | 0.15 | 0.88 | 17.17 | 17.35 | 16.9214 | 704551 |
| 1731368100 | 17.14 | -0.36 | -2.06 | 17.605 | 17.605 | 16.83 | 618526 |
| 1731108900 | 17.5 | -0.44 | -2.45 | 18.06 | 18.22 | 17.32 | 684147 |
| 1731022500 | 17.94 | 0.47 | 2.69 | 17.5111 | 18.16 | 17.36 | 1259978 |
| 1730936100 | 17.47 | 0.96 | 5.81 | 16.9717 | 17.62 | 16.645 | 1410348 |
| 1730849700 | 16.51 | -0.18 | -1.08 | 16.54 | 16.79 | 16.25 | 781511 |
| 1730763300 | 16.69 | 0.72 | 4.51 | 16.03 | 16.885 | 16.03 | 1604394 |
| 1730500500 | 15.97 | 0.92 | 6.11 | 15.66 | 16.274999 | 15.66 | 1871134 |
| 1730414100 | 15.05 | -0.57 | -3.65 | 15.52 | 15.55 | 14.87 | 899165 |
| 1730327700 | 15.62 | -0.3 | -1.88 | 15.73 | 15.945 | 15.61 | 567261 |
| 1730241300 | 15.92 | 0.55 | 3.58 | 15.37 | 15.98 | 15.37 | 828531 |
| 1730154900 | 15.37 | 0.06 | 0.39 | 15.34 | 15.73 | 15.29 | 810811 |
| 1729895700 | 15.31 | 0.28 | 1.86 | 15.1 | 15.51 | 15.0707 | 635791 |
| 1729809300 | 15.03 | -0.2 | -1.31 | 15.26 | 15.42 | 14.94 | 657347 |
| 1729722900 | 15.23 | -0.37 | -2.37 | 15.48 | 15.65 | 15.09 | 772905 |
| 1729636500 | 15.6 | -0.02 | -0.13 | 15.53 | 15.755 | 15.48 | 492083 |
| 1729550100 | 15.62 | -0.07 | -0.45 | 15.62 | 16.14 | 15.44 | 925105 |
| 1729290900 | 15.69 | -0.46 | -2.85 | 16.36 | 16.45 | 15.56 | 926677 |
| 1729204500 | 16.149999 | 0.53 | 3.39 | 16.05 | 16.629999 | 15.96 | 1862607 |
| 1729118100 | 15.62 | -4.79 | -23.47 | 17.37 | 17.89 | 15.06 | 5825693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
