The Pennant Group Inc (NQ: PNTG )

23.75 -0.58 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 24.22 24.22 23.62 23.75 181,386 -0.58(-2.38%)
Jul 03, 2024 24.48 24.49 23.93 24.33 102,172 -0.15(-0.61%)
Jul 02, 2024 23.45 24.50 23.41 24.48 187,995 +1.08(+4.62%)
Jul 01, 2024 23.27 23.73 23.16 23.40 174,252 +0.21(+0.91%)
Jun 28, 2024 22.88 23.41 22.81 23.19 551,410 +0.48(+2.11%)
Jun 27, 2024 22.54 22.71 22.25 22.71 123,258 +0.15(+0.66%)
Jun 26, 2024 22.37 22.83 22.29 22.56 190,112 +0.01(+0.04%)
Jun 25, 2024 22.34 22.75 22.34 22.55 182,531 +0.04(+0.18%)
Jun 24, 2024 22.50 22.60 21.97 22.51 183,698 -0.01(-0.04%)
Jun 21, 2024 22.08 22.62 21.98 22.52 215,347 +0.48(+2.18%)
Jun 20, 2024 22.48 22.68 22.00 22.04 89,405 -0.61(-2.69%)
Jun 18, 2024 22.81 22.98 22.58 22.65 103,363 -0.20(-0.88%)
Jun 17, 2024 22.60 23.14 22.51 22.85 75,811 +0.14(+0.62%)
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%)
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.