PennantPark Investment Corporation (PNNT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 3.74100719424 | 6.95 | 7.21 | 6.91 | 470736 | 7.07493868 | CS |
| 4 | 0.34 | 4.94905385735 | 6.87 | 7.21 | 6.73 | 434749 | 6.94420828 | CS |
| 12 | 0.19 | 2.70655270655 | 7.02 | 7.21 | 6.61 | 489653 | 6.91498475 | CS |
| 26 | -0.55 | -7.08762886598 | 7.76 | 8.04 | 6.43 | 498559 | 7.03560652 | CS |
| 52 | 0.06 | 0.839160839161 | 7.15 | 8.04 | 6.43 | 455285 | 7.05067508 | CS |
| 156 | -0.69 | -8.73417721519 | 7.9 | 8.04 | 4.7 | 375453 | 6.54044777 | CS |
| 260 | -0.69 | -8.73417721519 | 7.9 | 8.04 | 4.7 | 375453 | 6.54044777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 7.14 | 0.05 | 0.71 | 7.12 | 7.18 | 7.115 | 345186 |
| 1735861200 | 7.09 | 0.01 | 0.14 | 7.05 | 7.13 | 7.05 | 567327 |
| 1735688400 | 7.08 | 0.07 | 1.00 | 6.99 | 7.12 | 6.99 | 457365 |
| 1735602000 | 7.01 | 0.02 | 0.29 | 6.95 | 7.07 | 6.91 | 513066 |
| 1735342800 | 6.99 | -0.04 | -0.57 | 7 | 7.065 | 6.98 | 428100 |
| 1735256400 | 7.03 | 0.03 | 0.43 | 7.01 | 7.04 | 6.97 | 542448 |
| 1735077840 | 7 | 0.08 | 1.16 | 6.94 | 7.01 | 6.91 | 149586 |
| 1734997200 | 6.92 | -0.03 | -0.43 | 6.96 | 6.97 | 6.845 | 335002 |
| 1734738000 | 6.95 | 0.11 | 1.61 | 6.84 | 7.01 | 6.84 | 575618 |
| 1734651600 | 6.84 | 0.1 | 1.48 | 6.81 | 6.91 | 6.76 | 269244 |
| 1734565200 | 6.74 | -0.1 | -1.46 | 6.84 | 6.91 | 6.73 | 467692 |
| 1734478800 | 6.84 | 0.04 | 0.59 | 6.8 | 6.9 | 6.8 | 800133 |
| 1734392400 | 6.8 | -0.15 | -2.16 | 6.9 | 6.9 | 6.79 | 515118 |
| 1734133200 | 6.95 | 0.01 | 0.14 | 6.92 | 6.98 | 6.92 | 422609 |
| 1734046800 | 6.94 | 0.05 | 0.73 | 6.89 | 6.97 | 6.89 | 345224 |
| 1733960400 | 6.89 | -0.03 | -0.43 | 6.95 | 6.95 | 6.89 | 306836 |
| 1733874000 | 6.92 | 0 | 0.00 | 6.92 | 6.96 | 6.89 | 236419 |
| 1733787600 | 6.92 | 0.06 | 0.87 | 6.87 | 6.95 | 6.86 | 548503 |
| 1733528400 | 6.86 | 0.11 | 1.63 | 6.76 | 6.88 | 6.75 | 473972 |
| 1733442000 | 6.75 | -0.03 | -0.44 | 6.8 | 6.84 | 6.74 | 378862 |
| 1733355600 | 6.78 | 0.07 | 1.04 | 6.75 | 6.8 | 6.705 | 536868 |
| 1733269200 | 6.71 | 0 | 0.00 | 6.74 | 6.75 | 6.615 | 592562 |
| 1733182800 | 6.71 | -0.06 | -0.89 | 6.79 | 6.79 | 6.61 | 1291150 |
| 1732917840 | 6.77 | 0.02 | 0.30 | 6.75 | 6.85 | 6.74 | 672392 |
| 1732750800 | 6.75 | -0.16 | -2.32 | 6.9 | 6.9 | 6.74 | 1090380 |
| 1732664400 | 6.91 | -0.03 | -0.43 | 6.9 | 7.025 | 6.84 | 1082779 |
| 1732578000 | 6.94 | -0.04 | -0.57 | 7 | 7.02 | 6.94 | 435511 |
| 1732318800 | 6.98 | 0.04 | 0.58 | 6.95 | 6.99 | 6.94 | 344292 |
| 1732232400 | 6.94 | -0.03 | -0.43 | 6.97 | 6.99 | 6.92 | 268743 |
| 1732146000 | 6.97 | -0.06 | -0.85 | 7.04 | 7.045 | 6.91 | 450425 |
| 1732059600 | 7.03 | 0 | 0.00 | 7 | 7.045 | 6.97 | 601511 |
| 1731973200 | 7.03 | 0.11 | 1.59 | 6.94 | 7.05 | 6.9 | 1114176 |
| 1731714000 | 6.92 | -0.04 | -0.57 | 6.9 | 6.9252 | 6.845 | 467188 |
| 1731627600 | 6.96 | -0.04 | -0.57 | 7.03 | 7.0591 | 6.96 | 407085 |
| 1731541200 | 7 | 0.01 | 0.14 | 6.99 | 7.02 | 6.94 | 449641 |
| 1731454800 | 6.99 | -0.04 | -0.57 | 7.05 | 7.055 | 6.96 | 438304 |
| 1731368400 | 7.03 | -0.01 | -0.14 | 6.96 | 7.0899 | 6.96 | 578724 |
| 1731109200 | 7.04 | -0.01 | -0.14 | 7.11 | 7.11 | 7.02 | 469180 |
| 1731022800 | 7.05 | 0.06 | 0.86 | 7 | 7.09 | 6.94 | 482764 |
| 1730936400 | 6.99 | 0.27 | 4.02 | 6.89 | 7.05 | 6.75 | 472921 |
| 1730850000 | 6.72 | 0.08 | 1.20 | 6.71 | 6.76 | 6.6725 | 547060 |
| 1730763600 | 6.64 | -0.22 | -3.21 | 6.87 | 6.895 | 6.64 | 766153 |
| 1730500800 | 6.86 | -0.07 | -1.01 | 6.93 | 6.97 | 6.855 | 506041 |
| 1730414400 | 6.93 | 0.03 | 0.43 | 6.89 | 6.98 | 6.89 | 340546 |
| 1730328000 | 6.9 | -0.07 | -1.00 | 6.97 | 7.005 | 6.875 | 333337 |
| 1730241600 | 6.97 | -0.06 | -0.85 | 7 | 7.02 | 6.97 | 282664 |
| 1730155200 | 7.03 | 0.04 | 0.57 | 7.04 | 7.055 | 7 | 295084 |
| 1729896000 | 6.99 | -0.04 | -0.57 | 7.04 | 7.05 | 6.97 | 372309 |
| 1729809600 | 7.03 | 0.05 | 0.72 | 6.98 | 7.03 | 6.965 | 297211 |
| 1729723200 | 6.98 | -0.02 | -0.29 | 6.99 | 7 | 6.95 | 205979 |
| 1729636800 | 7 | 0.01 | 0.14 | 6.99 | 7.01 | 6.9648 | 369950 |
| 1729550400 | 6.99 | 0 | 0.00 | 6.99 | 7 | 6.915 | 642535 |
| 1729291200 | 6.99 | 0.02 | 0.29 | 6.97 | 7 | 6.95 | 321695 |
| 1729204800 | 6.97 | -0.01 | -0.14 | 7 | 7.01 | 6.96 | 369072 |
| 1729118400 | 6.98 | -0.02 | -0.29 | 6.93 | 7.01 | 6.93 | 373626 |
| 1729032000 | 7 | -0.03 | -0.43 | 7.03 | 7.05 | 6.99 | 582226 |
| 1728945600 | 7.03 | 0.02 | 0.29 | 7.02 | 7.04 | 6.98 | 379816 |
| 1728686400 | 7.01 | 0.03 | 0.43 | 6.98 | 7.01 | 6.95 | 373844 |
| 1728600000 | 6.98 | 0.02 | 0.29 | 6.96 | 6.9863 | 6.93 | 335513 |
| 1728513600 | 6.96 | -0.01 | -0.14 | 6.95 | 6.97 | 6.94 | 258574 |
| 1728427200 | 6.97 | -0.01 | -0.14 | 6.99 | 7 | 6.96 | 353586 |
| 1728340800 | 6.98 | -0.06 | -0.85 | 7.07 | 7.07 | 6.95 | 390813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
