Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 5.63 | -0.15 | -2.60% | 5.86 | 5.86 | 5.62 | 2,175 |
| May 08 2024 | 5.78 | -0.07 | -1.20% | 5.99 | 5.99 | 5.78 | 20,320 |
| May 07 2024 | 5.85 | 0.09 | 1.56% | 5.77 | 5.85 | 5.77 | 11,750 |
| May 06 2024 | 5.76 | -0.01 | -0.17% | 5.77 | 5.77 | 5.76 | 3,039 |
| May 03 2024 | 5.77 | 0.03 | 0.52% | 5.66 | 5.77 | 5.51 | 2,900 |
| May 02 2024 | 5.74 | -0.13 | -2.21% | 5.88 | 5.88 | 5.73 | 4,220 |
| May 01 2024 | 5.87 | 0.24 | 4.26% | 5.66 | 5.87 | 5.66 | 1,300 |
| Apr 30 2024 | 5.63 | -0.06 | -1.05% | 5.64 | 5.70 | 5.50 | 5,300 |
| Apr 29 2024 | 5.69 | 0.17 | 3.08% | 5.89 | 5.90 | 5.69 | 16,128 |
| Apr 26 2024 | 5.52 | 0.00 | 0.00% | 5.52 | 5.52 | 5.52 | 0 |
| Apr 25 2024 | 5.52 | -0.03 | -0.54% | 5.60 | 5.60 | 5.50 | 9,790 |
| Apr 24 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 25 |
| Apr 23 2024 | 5.55 | -0.05 | -0.89% | 5.60 | 5.60 | 5.55 | 1,425 |
| Apr 22 2024 | 5.60 | -0.04 | -0.71% | 5.64 | 5.64 | 5.60 | 1,402 |
| Apr 19 2024 | 5.64 | -0.01 | -0.18% | 5.64 | 5.75 | 5.64 | 12,300 |
| Apr 18 2024 | 5.65 | 0.01 | 0.18% | 5.53 | 5.65 | 5.53 | 700 |
| Apr 17 2024 | 5.64 | -0.01 | -0.18% | 5.76 | 5.77 | 5.64 | 1,800 |
| Apr 16 2024 | 5.65 | 0.08 | 1.44% | 5.50 | 5.65 | 5.50 | 1,084 |
| Apr 15 2024 | 5.57 | -0.03 | -0.54% | 5.60 | 5.60 | 5.57 | 3,700 |
| Apr 12 2024 | 5.60 | -0.03 | -0.53% | 5.62 | 5.62 | 5.58 | 1,690 |
| Apr 11 2024 | 5.63 | 0.02 | 0.36% | 5.64 | 5.64 | 5.63 | 6,000 |
| Apr 10 2024 | 5.61 | 0.00 | 0.00% | 5.61 | 5.61 | 5.61 | 0 |
| Apr 09 2024 | 5.61 | -0.17 | -2.94% | 5.66 | 5.75 | 5.61 | 1,000 |
| Apr 08 2024 | 5.78 | 0.12 | 2.12% | 5.67 | 5.78 | 5.65 | 5,060 |
| Apr 05 2024 | 5.66 | 0.04 | 0.71% | 5.77 | 5.80 | 5.66 | 601 |
| Apr 04 2024 | 5.62 | -0.04 | -0.71% | 5.72 | 5.72 | 5.62 | 4,105 |
| Apr 03 2024 | 5.66 | 0.06 | 1.07% | 5.65 | 5.70 | 5.65 | 601 |
| Apr 02 2024 | 5.60 | -0.10 | -1.75% | 5.70 | 5.70 | 5.60 | 4,875 |
| Apr 01 2024 | 5.70 | 0.01 | 0.18% | 5.79 | 5.79 | 5.70 | 4,322 |
| Mar 28 2024 | 5.69 | 0.00 | 0.00% | 5.75 | 5.75 | 5.68 | 2,200 |
| Mar 27 2024 | 5.69 | -0.11 | -1.90% | 5.70 | 5.76 | 5.59 | 10,110 |
| Mar 26 2024 | 5.80 | 0.00 | 0.00% | 5.68 | 5.80 | 5.68 | 5,068 |
| Mar 25 2024 | 5.80 | 0.08 | 1.40% | 5.80 | 5.80 | 5.69 | 3,215 |
| Mar 22 2024 | 5.72 | 0.02 | 0.35% | 5.79 | 5.80 | 5.68 | 2,500 |
| Mar 21 2024 | 5.70 | 0.05 | 0.88% | 5.61 | 5.74 | 5.56 | 6,450 |
| Mar 20 2024 | 5.65 | 0.02 | 0.36% | 5.41 | 5.65 | 5.41 | 2,634 |
| Mar 19 2024 | 5.63 | 0.09 | 1.62% | 5.46 | 5.77 | 5.46 | 6,135 |
| Mar 18 2024 | 5.54 | 0.25 | 4.73% | 5.31 | 5.55 | 5.30 | 55,485 |
| Mar 15 2024 | 5.29 | -0.01 | -0.19% | 5.30 | 5.35 | 5.23 | 16,906 |
| Mar 14 2024 | 5.30 | 0.05 | 0.95% | 5.25 | 5.31 | 5.25 | 16,300 |
| Mar 13 2024 | 5.25 | 0.25 | 5.00% | 5.01 | 5.25 | 5.01 | 10,817 |
| Mar 12 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Mar 11 2024 | 5.00 | -0.08 | -1.57% | 5.00 | 5.00 | 5.00 | 1,030 |
| Mar 08 2024 | 5.08 | 0.09 | 1.80% | 4.98 | 5.12 | 4.98 | 6,600 |
| Mar 07 2024 | 4.99 | -0.01 | -0.20% | 5.00 | 5.14 | 4.99 | 8,085 |
| Mar 06 2024 | 5.00 | -0.01 | -0.20% | 5.00 | 5.00 | 5.00 | 6,300 |
| Mar 05 2024 | 5.01 | -0.14 | -2.72% | 5.24 | 5.25 | 5.00 | 7,002 |
| Mar 04 2024 | 5.15 | 0.35 | 7.29% | 5.07 | 5.31 | 5.05 | 8,175 |
| Mar 01 2024 | 4.80 | -0.19 | -3.81% | 4.97 | 4.97 | 4.76 | 3,640 |
| Feb 29 2024 | 4.99 | 0.29 | 6.17% | 4.73 | 5.00 | 4.64 | 3,900 |
| Feb 28 2024 | 4.70 | 0.27 | 6.09% | 4.45 | 4.70 | 4.45 | 1,225 |
| Feb 27 2024 | 4.43 | 0.00 | 0.00% | 4.46 | 4.55 | 4.38 | 3,675 |
| Feb 26 2024 | 4.43 | -0.53 | -10.69% | 4.85 | 4.99 | 4.29 | 8,145 |
| Feb 23 2024 | 4.96 | -0.09 | -1.78% | 5.19 | 5.25 | 4.96 | 2,358 |
| Feb 22 2024 | 5.05 | 0.10 | 2.02% | 5.19 | 5.20 | 4.84 | 10,270 |
| Feb 21 2024 | 4.95 | 0.25 | 5.32% | 4.71 | 5.20 | 4.71 | 40,951 |
| Feb 20 2024 | 4.70 | 0.50 | 11.90% | 4.20 | 4.78 | 4.20 | 9,504 |
| Feb 16 2024 | 4.20 | 0.12 | 2.94% | 4.19 | 4.21 | 4.15 | 2,800 |
| Feb 15 2024 | 4.08 | -0.02 | -0.49% | 4.05 | 4.08 | 4.05 | 1,500 |
| Feb 14 2024 | 4.10 | 0.10 | 2.50% | 4.03 | 4.10 | 3.95 | 2,165 |
| Feb 13 2024 | 4.00 | 0.02 | 0.50% | 4.02 | 4.02 | 4.00 | 450 |
| Feb 12 2024 | 3.98 | -0.03 | -0.75% | 4.03 | 4.03 | 3.98 | 510 |
