Skip to main content

The Pennant Group Inc (NQ: PNTG )

20.30 +0.41 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 12.03 12.27 11.51 11.98 83,463 -0.05(-0.42%)
Aug 30, 2023 11.97 12.06 11.86 12.03 82,763 +0.06(+0.50%)
Aug 29, 2023 12.06 12.26 11.97 11.97 101,607 -0.14(-1.16%)
Aug 28, 2023 12.08 12.36 11.96 12.11 73,390 +0.07(+0.58%)
Aug 25, 2023 12.11 12.26 11.96 12.04 107,740 +0.01(+0.08%)
Aug 24, 2023 12.58 12.78 11.98 12.03 61,652 -0.66(-5.20%)
Aug 23, 2023 12.48 13.07 12.34 12.69 109,207 +0.17(+1.36%)
Aug 22, 2023 12.58 12.87 12.49 12.52 112,479 -0.06(-0.48%)
Aug 21, 2023 12.01 12.62 12.00 12.58 104,230 +0.56(+4.66%)
Aug 18, 2023 11.88 12.20 11.86 12.02 124,441 +0.01(+0.08%)
Aug 17, 2023 11.93 12.13 11.85 12.01 189,251 +0.01(+0.08%)
Aug 16, 2023 11.91 12.10 11.84 12.00 130,135 +0.11(+0.93%)
Aug 15, 2023 11.67 11.91 11.59 11.89 107,652 +0.15(+1.28%)
Aug 14, 2023 11.66 12.08 11.34 11.74 120,653 -0.37(-3.06%)
Aug 11, 2023 11.21 12.38 11.19 12.11 189,880 +0.91(+8.13%)
Aug 10, 2023 10.99 11.38 10.99 11.20 175,387 +0.21(+1.91%)
Aug 09, 2023 11.76 11.79 10.90 10.99 204,345 -0.24(-2.14%)
Aug 08, 2023 11.00 11.25 10.85 11.23 257,781 +0.11(+0.99%)
Aug 07, 2023 11.13 11.30 11.00 11.12 102,547 +0.11(+1.00%)
Aug 04, 2023 11.33 11.41 11.00 11.01 78,709 -0.33(-2.91%)
Aug 03, 2023 11.31 11.48 11.20 11.34 87,372 +0.03(+0.27%)
Aug 02, 2023 11.18 11.54 11.06 11.31 161,455 -0.03(-0.26%)
Aug 01, 2023 11.40 11.48 11.21 11.34 84,152 -0.14(-1.22%)
Jul 31, 2023 11.32 11.50 11.19 11.48 99,221 +0.19(+1.68%)
Jul 28, 2023 11.32 11.65 11.23 11.29 311,109 +0.14(+1.26%)
Jul 27, 2023 11.10 11.30 11.00 11.15 95,436 +0.06(+0.54%)
Jul 26, 2023 11.23 11.54 11.03 11.09 106,095 -0.15(-1.33%)
Jul 25, 2023 11.13 11.50 11.13 11.24 129,592 +0.06(+0.54%)
Jul 24, 2023 11.59 11.59 11.11 11.18 72,730 -0.44(-3.79%)
Jul 21, 2023 11.86 12.05 11.54 11.62 100,934 -0.11(-0.94%)
Jul 20, 2023 11.79 11.89 11.69 11.73 84,684 -0.04(-0.34%)
Jul 19, 2023 11.31 11.81 11.20 11.77 166,281 +0.54(+4.81%)
Jul 18, 2023 11.35 11.46 11.15 11.23 83,308 -0.12(-1.06%)
Jul 17, 2023 11.38 11.61 11.25 11.35 115,755 -0.07(-0.61%)
Jul 14, 2023 11.69 11.77 11.29 11.42 176,592 -0.10(-0.87%)
Jul 13, 2023 11.80 12.05 11.47 11.52 124,932 -0.31(-2.62%)
Jul 12, 2023 11.89 11.97 11.63 11.83 120,473 +0.16(+1.37%)
Jul 11, 2023 11.44 11.85 11.39 11.67 97,535 +0.29(+2.55%)
Jul 10, 2023 11.22 11.62 11.22 11.38 96,144 +0.11(+0.98%)
Jul 07, 2023 11.28 11.79 11.20 11.27 234,575 +0.06(+0.54%)
Jul 06, 2023 11.35 11.41 10.83 11.21 143,445 -0.24(-2.10%)
Jul 05, 2023 12.25 12.37 11.43 11.45 323,011 -0.88(-7.14%)
Jul 03, 2023 12.26 12.51 12.10 12.33 69,341 +0.05(+0.41%)
Jun 30, 2023 12.50 12.72 12.27 12.28 87,349 -0.10(-0.81%)
Jun 29, 2023 12.27 12.68 12.27 12.38 72,807 +0.10(+0.81%)
Jun 28, 2023 12.58 12.58 12.03 12.28 88,754 -0.15(-1.21%)
Jun 27, 2023 12.36 12.82 12.09 12.43 79,324 +0.05(+0.40%)
Jun 26, 2023 12.11 12.55 12.06 12.38 108,622 +0.20(+1.64%)
Jun 23, 2023 12.28 12.61 12.09 12.18 543,710 -0.32(-2.56%)
Jun 22, 2023 12.70 12.85 12.36 12.50 106,061 -0.23(-1.81%)
Jun 21, 2023 12.76 12.90 12.62 12.73 68,647 -0.10(-0.78%)
Jun 20, 2023 12.75 12.97 12.51 12.83 78,535 +0.05(+0.39%)
Jun 16, 2023 12.77 13.03 12.47 12.78 179,730 +0.22(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.