Skip to main content

The Pennant Group Inc (NQ: PNTG )

19.63 -0.21 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.20 12.98 12.14 12.94 186,548 +0.78(+6.41%)
Jan 30, 2023 12.21 12.26 11.90 12.16 104,158 -0.12(-0.98%)
Jan 27, 2023 12.12 12.49 12.00 12.28 78,069 +0.10(+0.82%)
Jan 26, 2023 12.05 12.39 11.92 12.18 131,973 +0.26(+2.18%)
Jan 25, 2023 11.27 12.00 11.11 11.92 100,087 +0.58(+5.11%)
Jan 24, 2023 11.32 11.53 10.47 11.34 90,235 -0.01(-0.04%)
Jan 23, 2023 12.02 12.11 10.82 11.35 226,388 -0.72(-6.01%)
Jan 20, 2023 11.97 12.32 11.62 12.07 124,056 +0.25(+2.12%)
Jan 19, 2023 11.37 11.90 11.37 11.82 156,369 +0.31(+2.69%)
Jan 18, 2023 10.96 11.97 10.88 11.51 184,886 +0.71(+6.57%)
Jan 17, 2023 10.92 11.02 10.56 10.80 155,638 -0.29(-2.61%)
Jan 13, 2023 10.82 11.14 10.10 11.09 178,292 +0.21(+1.93%)
Jan 12, 2023 10.47 10.89 10.31 10.88 186,020 +0.45(+4.31%)
Jan 11, 2023 10.68 10.79 10.33 10.43 253,574 -0.31(-2.89%)
Jan 10, 2023 11.53 11.53 10.58 10.74 225,972 -0.10(-0.92%)
Jan 09, 2023 10.49 11.02 10.45 10.84 197,716 +0.38(+3.63%)
Jan 06, 2023 10.44 10.57 10.00 10.46 235,890 +0.10(+0.97%)
Jan 05, 2023 11.17 11.21 10.35 10.36 176,000 -0.82(-7.33%)
Jan 04, 2023 10.99 11.26 10.67 11.18 269,130 +0.40(+3.71%)
Jan 03, 2023 11.08 11.11 10.57 10.78 215,562 -0.20(-1.82%)
Dec 30, 2022 10.79 11.09 10.78 10.98 141,977 +0.06(+0.55%)
Dec 29, 2022 10.10 10.97 9.990 10.92 280,876 +0.93(+9.31%)
Dec 28, 2022 10.21 10.40 9.950 9.990 162,345 -0.19(-1.87%)
Dec 27, 2022 9.980 10.38 9.750 10.18 289,997 +0.23(+2.31%)
Dec 23, 2022 10.39 10.94 9.810 9.950 319,447 -0.44(-4.23%)
Dec 22, 2022 10.75 10.75 10.04 10.39 495,071 -0.48(-4.42%)
Dec 21, 2022 11.42 11.58 10.78 10.87 199,666 -0.50(-4.40%)
Dec 20, 2022 11.26 11.61 11.13 11.37 240,013 +0.06(+0.53%)
Dec 19, 2022 11.64 11.66 11.11 11.31 284,070 -0.34(-2.92%)
Dec 16, 2022 11.10 11.74 11.08 11.65 900,757 +0.37(+3.28%)
Dec 15, 2022 11.56 11.75 11.06 11.28 423,811 -0.38(-3.26%)
Dec 14, 2022 10.68 11.96 10.32 11.66 688,798 +1.37(+13.31%)
Dec 13, 2022 10.64 10.78 10.24 10.29 237,722 +0.10(+0.98%)
Dec 12, 2022 10.05 10.26 9.800 10.19 262,385 +0.17(+1.70%)
Dec 09, 2022 10.66 10.74 9.990 10.02 142,755 -0.73(-6.79%)
Dec 08, 2022 10.75 10.91 10.50 10.75 250,235 +0.12(+1.13%)
Dec 07, 2022 10.59 10.79 10.19 10.63 188,102 +0.07(+0.66%)
Dec 06, 2022 10.90 10.98 10.37 10.56 145,781 -0.35(-3.21%)
Dec 05, 2022 10.92 11.01 10.67 10.91 157,053 +0.32(+3.02%)
Dec 02, 2022 10.23 10.70 10.01 10.59 94,113 +0.12(+1.15%)
Dec 01, 2022 10.48 10.83 9.990 10.47 144,731 +0.13(+1.26%)
Nov 30, 2022 10.48 10.51 9.830 10.34 263,688 -0.02(-0.19%)
Nov 29, 2022 10.07 10.93 10.07 10.36 102,449 +0.43(+4.33%)
Nov 28, 2022 9.920 10.02 9.790 9.930 193,915 +0.00(+0.00%)
Nov 25, 2022 9.920 10.02 9.760 9.930 59,511 +0.06(+0.61%)
Nov 23, 2022 9.930 10.00 9.740 9.870 202,625 +0.01(+0.10%)
Nov 22, 2022 10.08 10.12 9.260 9.860 222,649 -0.13(-1.30%)
Nov 21, 2022 9.700 10.21 9.550 9.990 167,159 +0.26(+2.67%)
Nov 18, 2022 10.64 10.64 9.540 9.730 122,461 -0.58(-5.63%)
Nov 17, 2022 10.12 10.61 9.690 10.31 79,816 -0.04(-0.39%)
Nov 16, 2022 11.23 11.71 10.09 10.35 194,198 -1.13(-9.84%)
Nov 15, 2022 11.60 11.77 11.34 11.48 110,055 +0.17(+1.50%)
Nov 14, 2022 11.76 12.19 11.19 11.31 155,048 -0.54(-4.56%)
Nov 11, 2022 11.81 12.34 11.35 11.85 96,526 -0.10(-0.84%)
Nov 10, 2022 11.05 12.03 11.05 11.95 152,015 +1.13(+10.44%)
Nov 09, 2022 11.50 11.69 10.59 10.82 154,506 -0.95(-8.07%)
Nov 08, 2022 12.90 12.90 9.635 11.77 358,145 -1.78(-13.14%)
Nov 07, 2022 13.12 13.73 12.88 13.55 97,224 +0.27(+2.03%)
Nov 04, 2022 12.77 13.52 12.28 13.28 92,596 +0.45(+3.51%)
Nov 03, 2022 12.54 12.84 12.30 12.83 144,453 -0.02(-0.16%)
Nov 02, 2022 12.88 13.55 12.43 12.85 212,046 -0.20(-1.53%)
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.