Skip to main content

The Pennant Group Inc (NQ: PNTG )

22.71 -0.13 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.60 22.90 22.36 22.71 87,599 -0.13(-0.57%)
Jun 13, 2024 23.01 23.08 22.51 22.84 97,022 -0.46(-1.97%)
Jun 12, 2024 23.60 23.82 23.02 23.30 112,326 +0.11(+0.47%)
Jun 11, 2024 22.76 23.44 22.45 23.19 136,686 +0.33(+1.44%)
Jun 10, 2024 22.67 23.03 22.35 22.86 176,580 +0.13(+0.57%)
Jun 07, 2024 22.64 23.09 22.63 22.73 129,506 -0.01(-0.04%)
Jun 06, 2024 23.70 23.76 22.74 22.74 165,516 -1.08(-4.53%)
Jun 05, 2024 23.38 24.00 23.03 23.82 118,771 +0.59(+2.54%)
Jun 04, 2024 23.22 23.45 22.92 23.23 121,227 +0.05(+0.24%)
Jun 03, 2024 23.75 23.75 22.84 23.18 141,481 -0.36(-1.55%)
May 31, 2024 23.32 23.61 23.07 23.54 177,877 +0.25(+1.07%)
May 30, 2024 23.19 23.64 22.94 23.29 157,508 +0.10(+0.43%)
May 29, 2024 23.76 24.09 23.18 23.19 208,268 -0.76(-3.17%)
May 28, 2024 23.72 24.05 23.54 23.95 186,558 +0.46(+1.96%)
May 24, 2024 22.72 23.60 22.72 23.49 133,733 +0.83(+3.66%)
May 23, 2024 23.14 23.50 22.53 22.66 191,877 -0.47(-2.03%)
May 22, 2024 23.71 24.06 23.11 23.13 238,342 -0.55(-2.32%)
May 21, 2024 23.06 23.76 23.06 23.68 142,706 +0.56(+2.42%)
May 20, 2024 23.07 23.34 22.85 23.12 267,995 +0.10(+0.43%)
May 17, 2024 22.76 23.10 22.38 23.02 157,416 +0.61(+2.72%)
May 16, 2024 22.95 23.00 22.34 22.41 238,432 -0.45(-1.97%)
May 15, 2024 22.67 23.12 22.52 22.86 171,064 +0.65(+2.93%)
May 14, 2024 23.52 23.57 22.05 22.21 406,549 -1.18(-5.04%)
May 13, 2024 22.65 23.50 22.60 23.39 241,916 +0.75(+3.31%)
May 10, 2024 22.29 22.72 22.11 22.64 141,638 +0.40(+1.80%)
May 09, 2024 22.29 22.39 21.69 22.24 252,443 +0.10(+0.45%)
May 08, 2024 21.05 22.19 20.91 22.14 220,374 +1.23(+5.88%)
May 07, 2024 22.00 22.00 20.78 20.91 318,912 -0.66(-3.06%)
May 06, 2024 21.62 22.00 21.49 21.57 194,850 +0.17(+0.79%)
May 03, 2024 21.44 21.81 21.06 21.40 187,380 +0.20(+0.94%)
May 02, 2024 21.57 21.57 21.00 21.20 156,210 -0.06(-0.28%)
May 01, 2024 20.85 21.64 20.85 21.26 218,073 +0.35(+1.67%)
Apr 30, 2024 20.55 21.22 20.23 20.91 190,953 +0.22(+1.06%)
Apr 29, 2024 20.85 21.09 20.36 20.69 121,850 -0.09(-0.43%)
Apr 26, 2024 20.32 20.80 20.32 20.78 89,016 +0.47(+2.31%)
Apr 25, 2024 20.45 20.64 20.11 20.31 219,080 -0.40(-1.93%)
Apr 24, 2024 21.19 21.43 20.69 20.71 231,376 -0.71(-3.31%)
Apr 23, 2024 20.86 21.45 20.85 21.42 197,934 +0.57(+2.73%)
Apr 22, 2024 20.37 21.08 20.24 20.85 214,549 +0.55(+2.71%)
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%)
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.