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 (%)
Apr 19, 2024 19.78 20.33 19.64 20.30 133,111 +0.41(+2.06%)
Apr 18, 2024 19.90 20.20 19.80 19.89 129,789 -0.12(-0.60%)
Apr 17, 2024 20.11 20.59 19.93 20.01 126,338 +0.00(+0.00%)
Apr 16, 2024 19.80 20.26 19.37 20.01 105,274 +0.10(+0.50%)
Apr 15, 2024 20.25 20.55 19.89 19.91 108,357 -0.29(-1.44%)
Apr 12, 2024 20.25 20.39 19.98 20.20 83,248 -0.15(-0.74%)
Apr 11, 2024 20.32 20.48 19.97 20.35 140,000 +0.15(+0.74%)
Apr 10, 2024 20.16 20.80 20.09 20.20 139,425 -0.37(-1.80%)
Apr 09, 2024 20.68 20.68 20.42 20.57 87,028 -0.06(-0.29%)
Apr 08, 2024 20.86 20.89 20.55 20.63 87,330 -0.09(-0.43%)
Apr 05, 2024 20.01 20.76 20.01 20.72 99,091 +0.60(+2.98%)
Apr 04, 2024 20.40 20.58 19.98 20.12 148,236 -0.20(-0.98%)
Apr 03, 2024 19.93 20.55 19.93 20.32 202,010 +0.26(+1.30%)
Apr 02, 2024 19.91 20.28 19.80 20.06 158,719 -0.05(-0.25%)
Apr 01, 2024 19.83 20.22 19.59 20.11 319,676 +0.48(+2.45%)
Mar 28, 2024 19.88 20.14 19.52 19.63 120,521 -0.21(-1.06%)
Mar 27, 2024 19.52 20.00 19.28 19.84 99,649 +0.34(+1.74%)
Mar 26, 2024 19.83 19.83 19.48 19.50 67,535 -0.23(-1.17%)
Mar 25, 2024 19.71 20.07 19.68 19.73 68,090 +0.03(+0.15%)
Mar 22, 2024 20.34 20.39 19.70 19.70 90,260 -0.62(-3.05%)
Mar 21, 2024 20.22 20.50 20.04 20.32 145,562 +0.31(+1.55%)
Mar 20, 2024 19.65 20.11 19.55 20.01 150,479 +0.28(+1.42%)
Mar 19, 2024 18.90 19.83 18.58 19.73 174,383 +0.78(+4.12%)
Mar 18, 2024 18.43 19.00 18.28 18.95 83,240 +0.55(+2.99%)
Mar 15, 2024 18.43 18.76 18.36 18.40 193,713 -0.13(-0.70%)
Mar 14, 2024 18.88 18.88 18.50 18.53 88,015 -0.43(-2.27%)
Mar 13, 2024 19.03 19.51 18.86 18.96 123,659 -0.17(-0.89%)
Mar 12, 2024 18.81 19.20 18.67 19.13 143,733 +0.26(+1.38%)
Mar 11, 2024 18.28 18.91 18.21 18.87 105,902 +0.48(+2.61%)
Mar 08, 2024 18.76 18.85 18.28 18.39 104,514 -0.15(-0.81%)
Mar 07, 2024 18.91 19.14 18.39 18.54 186,767 -0.36(-1.90%)
Mar 06, 2024 18.85 18.95 18.49 18.90 105,251 +0.24(+1.29%)
Mar 05, 2024 18.71 19.04 18.45 18.66 178,860 -0.13(-0.69%)
Mar 04, 2024 18.28 18.98 18.12 18.79 110,779 +0.51(+2.79%)
Mar 01, 2024 19.17 19.22 18.12 18.28 256,225 -0.37(-1.98%)
Feb 29, 2024 17.41 18.87 17.40 18.65 329,132 +1.77(+10.49%)
Feb 28, 2024 16.37 16.96 16.37 16.88 229,155 +0.29(+1.75%)
Feb 27, 2024 16.77 16.91 16.28 16.59 204,541 -0.09(-0.54%)
Feb 26, 2024 17.07 17.15 16.60 16.68 202,986 -0.33(-1.94%)
Feb 23, 2024 17.16 17.18 16.90 17.01 285,612 -0.10(-0.58%)
Feb 22, 2024 16.55 17.24 16.55 17.11 246,557 +0.48(+2.89%)
Feb 21, 2024 16.18 16.69 16.14 16.63 164,377 +0.38(+2.34%)
Feb 20, 2024 15.90 16.46 15.81 16.25 191,670 +0.12(+0.74%)
Feb 16, 2024 16.20 16.34 15.99 16.13 91,311 -0.12(-0.74%)
Feb 15, 2024 15.99 16.27 15.74 16.25 126,209 +0.37(+2.33%)
Feb 14, 2024 15.62 15.97 15.37 15.88 107,864 +0.48(+3.12%)
Feb 13, 2024 15.53 15.84 15.32 15.40 127,487 -0.51(-3.21%)
Feb 12, 2024 15.90 16.20 15.89 15.91 120,474 +0.07(+0.44%)
Feb 09, 2024 15.60 15.92 15.32 15.84 121,452 +0.26(+1.67%)
Feb 08, 2024 15.01 15.62 15.01 15.58 94,044 +0.52(+3.45%)
Feb 07, 2024 15.31 15.34 14.95 15.06 96,331 -0.19(-1.25%)
Feb 06, 2024 14.89 15.46 14.84 15.25 122,238 +0.31(+2.07%)
Feb 05, 2024 15.25 15.41 14.84 14.94 100,718 -0.52(-3.36%)
Feb 02, 2024 15.22 15.67 15.18 15.46 99,555 +0.07(+0.45%)
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.