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 (%)
Nov 30, 2023 14.09 14.09 13.66 13.72 109,329 -0.32(-2.28%)
Nov 29, 2023 14.20 14.34 13.95 14.04 102,057 -0.04(-0.28%)
Nov 28, 2023 14.16 14.35 14.00 14.08 111,869 -0.10(-0.71%)
Nov 27, 2023 14.10 14.19 13.88 14.18 141,401 +0.15(+1.07%)
Nov 24, 2023 13.68 14.16 13.68 14.03 147,610 +0.28(+2.04%)
Nov 22, 2023 13.75 14.28 13.39 13.75 265,734 +0.15(+1.10%)
Nov 21, 2023 13.15 13.89 13.15 13.60 348,603 -0.01(-0.07%)
Nov 20, 2023 13.14 13.75 12.96 13.61 245,456 +0.46(+3.50%)
Nov 17, 2023 12.87 13.25 12.67 13.15 304,413 +0.41(+3.22%)
Nov 16, 2023 12.78 12.96 12.65 12.74 138,745 -0.09(-0.70%)
Nov 15, 2023 13.05 13.25 12.77 12.83 95,497 -0.19(-1.46%)
Nov 14, 2023 12.68 13.07 12.50 13.02 253,126 +0.73(+5.94%)
Nov 13, 2023 12.38 12.53 12.17 12.29 135,419 -0.10(-0.81%)
Nov 10, 2023 12.46 12.55 11.95 12.39 235,122 +0.05(+0.41%)
Nov 09, 2023 12.68 13.00 12.32 12.34 106,809 -0.27(-2.14%)
Nov 08, 2023 12.19 13.00 11.95 12.61 204,991 +0.94(+8.05%)
Nov 07, 2023 11.63 11.90 11.56 11.67 85,212 -0.05(-0.43%)
Nov 06, 2023 11.64 11.86 11.55 11.72 72,124 +0.04(+0.34%)
Nov 03, 2023 11.54 11.80 11.06 11.68 185,890 +0.39(+3.45%)
Nov 02, 2023 10.91 11.31 10.91 11.29 98,858 +0.54(+5.02%)
Nov 01, 2023 10.90 10.90 10.46 10.75 62,695 -0.12(-1.10%)
Oct 31, 2023 10.80 11.01 10.65 10.87 92,947 +0.04(+0.37%)
Oct 30, 2023 10.90 10.90 10.64 10.83 85,880 +0.04(+0.37%)
Oct 27, 2023 10.86 10.87 10.71 10.79 59,798 +0.02(+0.19%)
Oct 26, 2023 10.96 10.96 10.66 10.77 60,961 -0.18(-1.64%)
Oct 25, 2023 11.11 11.26 10.87 10.95 67,399 -0.30(-2.67%)
Oct 24, 2023 10.80 11.38 10.80 11.25 285,322 +0.60(+5.63%)
Oct 23, 2023 10.99 11.09 10.61 10.65 94,587 -0.48(-4.31%)
Oct 20, 2023 11.13 11.34 11.10 11.13 118,490 +0.10(+0.91%)
Oct 19, 2023 11.35 11.40 10.89 11.03 300,168 -0.39(-3.42%)
Oct 18, 2023 11.17 11.59 11.09 11.42 101,113 +0.23(+2.06%)
Oct 17, 2023 10.78 11.35 10.67 11.19 149,036 +0.33(+3.04%)
Oct 16, 2023 10.75 11.15 10.57 10.86 99,925 +0.28(+2.65%)
Oct 13, 2023 10.75 10.79 10.31 10.58 151,792 -0.10(-0.94%)
Oct 12, 2023 11.19 11.19 10.65 10.68 76,654 -0.49(-4.39%)
Oct 11, 2023 11.38 11.55 11.11 11.17 55,945 -0.19(-1.67%)
Oct 10, 2023 11.08 11.49 11.04 11.36 107,300 +0.34(+3.09%)
Oct 09, 2023 11.27 11.27 10.97 11.02 85,883 -0.33(-2.91%)
Oct 06, 2023 10.90 11.57 10.83 11.35 117,304 +0.46(+4.22%)
Oct 05, 2023 10.99 11.14 10.76 10.89 92,265 -0.10(-0.91%)
Oct 04, 2023 10.88 11.06 10.82 10.99 91,639 +0.07(+0.64%)
Oct 03, 2023 11.06 11.17 10.75 10.92 89,393 -0.12(-1.09%)
Oct 02, 2023 11.12 11.16 10.74 11.04 117,293 -0.09(-0.81%)
Sep 29, 2023 11.34 11.47 11.09 11.13 97,814 -0.23(-2.02%)
Sep 28, 2023 11.47 11.66 11.31 11.36 102,463 -0.12(-1.05%)
Sep 27, 2023 11.57 11.71 11.47 11.48 66,658 -0.03(-0.26%)
Sep 26, 2023 11.55 11.85 11.48 11.51 93,157 -0.18(-1.54%)
Sep 25, 2023 11.38 11.73 11.60 11.69 61,599 +0.29(+2.54%)
Sep 22, 2023 11.21 11.45 11.10 11.40 99,580 +0.18(+1.60%)
Sep 21, 2023 11.27 11.46 11.20 11.22 44,360 -0.09(-0.80%)
Sep 20, 2023 11.25 11.51 11.25 11.31 164,412 +0.13(+1.16%)
Sep 19, 2023 11.08 11.32 11.06 11.18 62,351 +0.07(+0.63%)
Sep 18, 2023 11.26 11.30 11.00 11.11 72,118 -0.13(-1.16%)
Sep 15, 2023 11.55 11.59 11.16 11.24 202,789 -0.37(-3.19%)
Sep 14, 2023 11.60 11.75 11.43 11.61 123,659 +0.06(+0.52%)
Sep 13, 2023 11.61 11.62 11.50 11.55 67,888 +0.02(+0.17%)
Sep 12, 2023 11.39 11.56 11.37 11.53 58,347 +0.08(+0.70%)
Sep 11, 2023 11.53 11.74 11.41 11.45 87,469 -0.13(-1.12%)
Sep 08, 2023 11.29 11.60 11.14 11.58 68,015 +0.32(+2.84%)
Sep 07, 2023 11.29 11.59 11.16 11.26 220,140 -0.02(-0.18%)
Sep 06, 2023 11.94 11.94 11.04 11.28 131,176 -0.61(-5.13%)
Sep 05, 2023 12.01 12.01 11.61 11.89 110,367 -0.15(-1.25%)
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.