The Pennant Group Inc (NQ: PNTG )

33.57 -0.42 (-1.24%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 33.03 34.05 33.03 33.99 170,310 +0.59(+1.77%)
Oct 28, 2024 33.91 34.39 33.37 33.40 195,380 -0.13(-0.39%)
Oct 25, 2024 33.70 34.32 32.70 33.53 176,369 +0.22(+0.66%)
Oct 24, 2024 34.34 34.82 33.16 33.31 194,455 -0.84(-2.46%)
Oct 23, 2024 33.56 34.15 33.22 34.15 259,665 +0.81(+2.43%)
Oct 22, 2024 33.00 33.60 32.51 33.34 206,558 +0.49(+1.49%)
Oct 21, 2024 34.74 34.82 32.69 32.85 350,897 -2.00(-5.74%)
Oct 18, 2024 34.97 35.50 34.48 34.85 213,226 -0.32(-0.91%)
Oct 17, 2024 35.67 35.88 35.02 35.17 169,247 -0.52(-1.46%)
Oct 16, 2024 34.94 36.20 34.94 35.69 159,477 +0.68(+1.94%)
Oct 15, 2024 34.58 35.64 34.51 35.01 201,754 +0.22(+0.63%)
Oct 14, 2024 34.13 35.01 34.03 34.79 230,306 +1.00(+2.96%)
Oct 11, 2024 32.92 33.85 32.89 33.79 192,915 +0.87(+2.64%)
Oct 10, 2024 33.50 33.79 32.43 32.92 283,842 -1.00(-2.95%)
Oct 09, 2024 33.36 34.14 33.05 33.92 208,099 +0.50(+1.50%)
Oct 08, 2024 33.00 33.66 32.72 33.42 309,397 +0.85(+2.61%)
Oct 07, 2024 32.82 33.23 32.14 32.57 294,601 -0.43(-1.30%)
Oct 04, 2024 33.98 34.15 32.37 33.00 447,574 -0.83(-2.45%)
Oct 03, 2024 32.83 35.63 32.50 33.83 2,385,249 +1.36(+4.19%)
Oct 02, 2024 32.63 33.90 31.93 32.47 632,861 -0.45(-1.37%)
Oct 01, 2024 34.00 34.26 31.81 32.92 574,712 -2.78(-7.79%)
Sep 30, 2024 34.39 35.88 34.30 35.70 432,441 +1.31(+3.81%)
Sep 27, 2024 34.73 34.77 33.75 34.39 205,631 -0.29(-0.84%)
Sep 26, 2024 36.17 36.17 34.67 34.68 178,381 -0.98(-2.75%)
Sep 25, 2024 36.99 37.13 35.59 35.66 276,983 -1.22(-3.31%)
Sep 24, 2024 35.96 37.00 35.74 36.88 231,536 +0.94(+2.62%)
Sep 23, 2024 35.96 36.23 35.75 35.94 133,426 +0.26(+0.73%)
Sep 20, 2024 35.67 36.33 35.36 35.68 406,019 +0.07(+0.20%)
Sep 19, 2024 35.64 35.89 35.05 35.61 179,780 +0.62(+1.77%)
Sep 18, 2024 34.67 36.25 34.37 34.99 197,514 +0.32(+0.92%)
Sep 17, 2024 35.30 35.37 34.67 34.67 219,940 -0.25(-0.72%)
Sep 16, 2024 34.78 35.18 34.30 34.92 130,953 +0.40(+1.16%)
Sep 13, 2024 33.78 34.88 33.55 34.52 150,477 +1.22(+3.66%)
Sep 12, 2024 33.72 34.00 33.04 33.30 169,796 -0.32(-0.95%)
Sep 11, 2024 32.21 33.80 31.84 33.62 316,884 +1.49(+4.64%)
Sep 10, 2024 32.35 32.66 31.97 32.13 132,720 -0.24(-0.74%)
Sep 09, 2024 31.83 32.88 31.82 32.37 175,653 +0.53(+1.66%)
Sep 06, 2024 33.29 34.34 31.36 31.84 264,900 -1.27(-3.84%)
Sep 05, 2024 32.81 33.29 32.63 33.11 359,227 +0.30(+0.91%)
Sep 04, 2024 32.30 32.96 31.68 32.81 142,295 +0.32(+0.98%)
Sep 03, 2024 33.92 34.27 32.30 32.49 224,391 -1.77(-5.17%)
Aug 30, 2024 33.32 34.28 33.29 34.26 230,042 +1.11(+3.35%)
Aug 29, 2024 34.08 34.24 32.67 33.15 204,288 -0.67(-1.98%)
Aug 28, 2024 34.41 34.59 33.63 33.82 276,459 -0.65(-1.89%)
Aug 27, 2024 35.00 35.34 34.35 34.47 164,922 -0.77(-2.19%)
Aug 26, 2024 35.00 35.57 34.77 35.24 281,526 +0.28(+0.80%)
Aug 23, 2024 33.41 34.98 33.41 34.96 207,834 +1.75(+5.27%)
Aug 22, 2024 32.99 33.45 32.80 33.21 171,494 +0.32(+0.97%)
Aug 21, 2024 32.50 33.08 32.26 32.89 219,954 +0.82(+2.56%)
Aug 20, 2024 31.75 32.10 31.67 32.07 138,805 +0.33(+1.04%)
Aug 19, 2024 31.78 31.96 31.38 31.74 174,965 +0.00(+0.00%)
Aug 16, 2024 31.38 31.98 31.15 31.74 125,991 +0.33(+1.05%)
Aug 15, 2024 31.27 31.77 30.40 31.41 186,550 +1.08(+3.56%)
Aug 14, 2024 30.71 31.38 30.30 30.33 134,882 -0.38(-1.24%)
Aug 13, 2024 29.81 30.72 29.57 30.71 186,068 +1.10(+3.71%)
Aug 12, 2024 30.41 30.41 29.30 29.61 179,780 -0.68(-2.24%)
Aug 09, 2024 28.89 30.40 28.89 30.29 214,080 +1.52(+5.28%)
Aug 08, 2024 28.80 28.92 28.17 28.77 258,834 +0.70(+2.49%)
Aug 07, 2024 30.92 30.99 28.07 28.07 239,898 -0.53(-1.85%)
Aug 06, 2024 27.98 29.51 27.98 28.60 221,597 +0.60(+2.14%)
Aug 05, 2024 26.70 28.26 26.00 28.00 237,438 -1.26(-4.31%)
Aug 02, 2024 29.01 29.77 28.93 29.26 201,016 -0.65(-2.17%)
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.