Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PNTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17 2024 | 35.17 | -0.52 | -1.46% | 35.67 | 35.8799 | 35.02 | 169,247 |
| Oct 16 2024 | 35.69 | 0.68 | 1.94% | 34.94 | 36.20 | 34.94 | 159,468 |
| Oct 15 2024 | 35.01 | 0.22 | 0.63% | 34.58 | 35.64 | 34.51 | 201,754 |
| Oct 14 2024 | 34.79 | 1.00 | 2.96% | 34.13 | 35.01 | 34.035 | 230,306 |
| Oct 11 2024 | 33.79 | 0.87 | 2.64% | 32.92 | 33.85 | 32.89 | 192,915 |
| Oct 10 2024 | 32.92 | -1.00 | -2.95% | 33.50 | 33.79 | 32.43 | 283,842 |
| Oct 09 2024 | 33.92 | 0.50 | 1.50% | 33.36 | 34.14 | 33.05 | 208,099 |
| Oct 08 2024 | 33.42 | 0.85 | 2.61% | 33.00 | 33.665 | 32.72 | 309,397 |
| Oct 07 2024 | 32.57 | -0.43 | -1.30% | 32.82 | 33.23 | 32.14 | 294,126 |
| Oct 04 2024 | 33.00 | -0.83 | -2.45% | 33.98 | 34.145 | 32.37 | 447,574 |
| Oct 03 2024 | 33.83 | 1.36 | 4.19% | 32.83 | 35.63 | 32.50 | 2,385,247 |
| Oct 02 2024 | 32.47 | -0.45 | -1.37% | 32.63 | 33.8961 | 31.93 | 632,861 |
| Oct 01 2024 | 32.92 | -2.78 | -7.79% | 34.00 | 34.26 | 31.81 | 574,712 |
| Sep 30 2024 | 35.70 | 1.31 | 3.81% | 34.39 | 35.88 | 34.30 | 432,366 |
| Sep 27 2024 | 34.39 | -0.29 | -0.84% | 34.73 | 34.77 | 33.75 | 205,628 |
| Sep 26 2024 | 34.68 | -0.98 | -2.75% | 36.17 | 36.17 | 34.67 | 178,381 |
| Sep 25 2024 | 35.66 | -1.22 | -3.31% | 36.985 | 37.13 | 35.59 | 276,983 |
| Sep 24 2024 | 36.88 | 0.94 | 2.62% | 35.96 | 37.00 | 35.74 | 231,536 |
| Sep 23 2024 | 35.94 | 0.26 | 0.73% | 35.96 | 36.235 | 35.75 | 133,301 |
| Sep 20 2024 | 35.68 | 0.07 | 0.20% | 35.67 | 36.33 | 35.36 | 406,019 |
| Sep 19 2024 | 35.61 | 0.62 | 1.77% | 35.64 | 35.94 | 35.0501 | 179,780 |
| Sep 18 2024 | 34.99 | 0.32 | 0.92% | 34.67 | 36.25 | 34.26 | 197,511 |
| Sep 17 2024 | 34.67 | -0.25 | -0.72% | 35.30 | 35.37 | 34.67 | 219,933 |
| Sep 16 2024 | 34.92 | 0.40 | 1.16% | 34.78 | 35.18 | 34.30 | 130,953 |
| Sep 13 2024 | 34.52 | 1.22 | 3.66% | 33.78 | 34.8799 | 33.55 | 150,175 |
| Sep 12 2024 | 33.30 | -0.32 | -0.95% | 33.72 | 33.9999 | 33.0401 | 169,647 |
| Sep 11 2024 | 33.62 | 1.49 | 4.64% | 32.21 | 33.795 | 31.84 | 316,884 |
| Sep 10 2024 | 32.13 | -0.24 | -0.74% | 32.35 | 32.664 | 31.97 | 132,720 |
| Sep 09 2024 | 32.37 | 0.53 | 1.66% | 31.83 | 32.88 | 31.75 | 175,653 |
| Sep 06 2024 | 31.84 | -1.27 | -3.84% | 33.29 | 34.34 | 31.36 | 264,900 |
| Sep 05 2024 | 33.11 | 0.30 | 0.91% | 32.81 | 33.29 | 32.63 | 359,227 |
| Sep 04 2024 | 32.81 | 0.32 | 0.98% | 32.30 | 32.96 | 31.68 | 142,295 |
| Sep 03 2024 | 32.49 | -1.77 | -5.17% | 33.92 | 34.27 | 32.30 | 224,391 |
| Aug 30 2024 | 34.26 | 1.11 | 3.35% | 33.32 | 34.28 | 33.29 | 230,033 |
| Aug 29 2024 | 33.15 | -0.67 | -1.98% | 34.08 | 34.24 | 32.6718 | 204,288 |
| Aug 28 2024 | 33.82 | -0.65 | -1.89% | 34.41 | 34.595 | 33.63 | 276,458 |
| Aug 27 2024 | 34.47 | -0.77 | -2.19% | 35.00 | 35.34 | 34.35 | 164,922 |
| Aug 26 2024 | 35.24 | 0.28 | 0.80% | 35.00 | 35.57 | 34.77 | 281,526 |
| Aug 23 2024 | 34.96 | 1.75 | 5.27% | 33.50 | 34.98 | 33.41 | 207,776 |
| Aug 22 2024 | 33.21 | 0.32 | 0.97% | 32.99 | 33.45 | 32.80 | 171,492 |
| Aug 21 2024 | 32.89 | 0.82 | 2.56% | 32.50 | 33.08 | 32.26 | 219,954 |
| Aug 20 2024 | 32.07 | 0.35 | 1.10% | 31.74 | 32.10 | 31.67 | 138,805 |
| Aug 19 2024 | 31.72 | -0.02 | -0.06% | 31.78 | 31.96 | 31.3801 | 174,965 |
| Aug 16 2024 | 31.74 | 0.33 | 1.05% | 31.38 | 31.98 | 31.15 | 125,991 |
| Aug 15 2024 | 31.41 | 1.08 | 3.56% | 31.27 | 31.77 | 30.40 | 186,550 |
| Aug 14 2024 | 30.33 | -0.38 | -1.24% | 30.71 | 31.38 | 30.30 | 134,882 |
| Aug 13 2024 | 30.71 | 1.10 | 3.71% | 29.81 | 30.72 | 29.5673 | 186,068 |
| Aug 12 2024 | 29.61 | -0.68 | -2.24% | 30.28 | 30.41 | 29.30 | 179,780 |
| Aug 09 2024 | 30.29 | 1.52 | 5.28% | 28.89 | 30.40 | 28.89 | 214,080 |
| Aug 08 2024 | 28.77 | 0.70 | 2.49% | 28.80 | 28.92 | 28.17 | 258,834 |
| Aug 07 2024 | 28.07 | -0.53 | -1.85% | 30.92 | 30.99 | 28.07 | 239,898 |
| Aug 06 2024 | 28.60 | 0.60 | 2.14% | 27.98 | 29.51 | 27.98 | 221,597 |
| Aug 05 2024 | 28.00 | -1.26 | -4.31% | 26.70 | 28.26 | 26.00 | 237,438 |
| Aug 02 2024 | 29.26 | -0.65 | -2.17% | 29.01 | 29.7699 | 28.93 | 201,016 |
| Aug 01 2024 | 29.91 | 0.10 | 0.34% | 29.79 | 30.45 | 29.36 | 169,802 |
| Jul 31 2024 | 29.81 | -0.15 | -0.50% | 30.20 | 30.42 | 28.55 | 259,340 |
| Jul 30 2024 | 29.96 | -0.90 | -2.92% | 31.00 | 31.215 | 29.47 | 351,610 |
| Jul 29 2024 | 30.86 | 1.55 | 5.29% | 29.58 | 31.23 | 28.9319 | 435,340 |
| Jul 26 2024 | 29.31 | 0.10 | 0.34% | 29.43 | 29.97 | 29.15 | 221,919 |
| Jul 25 2024 | 29.21 | 0.23 | 0.79% | 28.95 | 29.82 | 28.87 | 209,831 |
| Jul 24 2024 | 28.98 | -0.08 | -0.28% | 28.93 | 29.94 | 28.8663 | 253,595 |
| Jul 23 2024 | 29.06 | 1.22 | 4.38% | 28.00 | 29.23 | 27.78 | 269,962 |
| Jul 22 2024 | 27.84 | 0.70 | 2.58% | 27.42 | 27.88 | 26.80 | 149,718 |
