PNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	47.03	47.27	46.38	46.81	46.81	0.26%	49,491
Dec 31, 2024	47.06	47.11	46.58	46.69	46.69	-0.68%	43,036
Dec 30, 2024	46.76	47.20	46.58	47.01	47.01	-1.09%	136,773
Dec 27, 2024	47.87	47.87	47.07	47.53	47.53	-1.10%	28,257
Dec 26, 2024	48.02	48.24	47.93	48.06	48.06	-0.37%	36,949
Dec 24, 2024	47.89	48.24	47.89	48.24	48.24	1.07%	31,762
Dec 23, 2024	47.69	47.79	47.36	47.73	47.73	0.34%	32,930
Dec 20, 2024	46.69	47.96	46.52	47.57	47.57	0.96%	67,654
Dec 19, 2024	47.60	47.81	47.12	47.12	47.12	0.21%	84,026
Dec 18, 2024	49.01	49.07	47.01	47.02	47.02	-3.98%	88,302
Dec 17, 2024	48.89	49.15	48.78	48.97	48.97	-0.04%	53,794
Dec 16, 2024	48.76	49.12	48.76	48.99	48.99	0.76%	37,892
Dec 13, 2024	49.14	49.16	48.55	48.62	48.62	-1.08%	53,849
Dec 12, 2024	49.30	49.54	49.15	49.15	49.15	-0.75%	30,434
Dec 11, 2024	48.99	49.61	48.99	49.52	49.52	1.41%	51,479
Dec 10, 2024	49.00	49.28	48.68	48.83	48.83	-0.16%	55,928
Dec 9, 2024	49.34	49.47	48.90	48.91	48.91	-0.79%	63,764
Dec 6, 2024	48.83	49.35	48.83	49.30	49.30	1.50%	100,387
Dec 5, 2024	48.90	48.90	48.57	48.57	48.57	-0.53%	235,976
Dec 4, 2024	48.30	48.91	48.30	48.83	48.83	1.86%	89,105
Dec 3, 2024	47.67	47.98	47.60	47.94	47.94	0.42%	45,134
Dec 2, 2024	47.45	47.81	47.45	47.74	47.74	0.70%	43,603
Nov 29, 2024	47.22	47.50	47.17	47.41	47.41	0.30%	34,084
Nov 27, 2024	47.44	47.44	47.11	47.27	47.27	-0.30%	42,012
Nov 26, 2024	47.08	47.54	47.08	47.41	47.41	0.59%	81,088
Nov 25, 2024	47.06	47.28	46.80	47.13	47.13	1.05%	65,134
Nov 22, 2024	46.23	46.64	46.23	46.64	46.64	0.65%	41,851
Nov 21, 2024	46.40	46.51	45.88	46.34	46.34	-0.01%	91,767
Nov 20, 2024	46.27	46.38	45.85	46.35	46.35	0.29%	58,658
Nov 19, 2024	45.47	46.21	45.47	46.21	46.21	0.59%	280,070
Nov 18, 2024	45.80	45.96	45.62	45.94	45.94	0.28%	19,433
Nov 15, 2024	46.13	46.19	45.57	45.81	45.81	-1.53%	43,176
Nov 14, 2024	46.89	46.89	46.50	46.52	46.52	-0.68%	37,631
Nov 13, 2024	46.67	47.08	46.67	46.84	46.84	0.43%	33,826
Nov 12, 2024	46.41	46.77	46.41	46.64	46.64	0.97%	43,604
Nov 11, 2024	45.75	46.19	45.75	46.19	46.19	1.56%	39,844
Nov 8, 2024	45.45	45.53	45.33	45.48	45.48	-0.45%	71,054
Nov 7, 2024	45.37	45.83	45.37	45.69	45.69	1.01%	57,145
Nov 6, 2024	44.71	45.27	44.56	45.23	45.23	2.17%	96,688
Nov 5, 2024	43.75	44.29	43.75	44.27	44.27	1.37%	33,268
Nov 4, 2024	43.60	43.84	43.50	43.67	43.67	-0.09%	36,889
Nov 1, 2024	43.64	43.98	43.49	43.71	43.71	0.62%	33,439
Oct 31, 2024	44.02	44.15	43.35	43.44	43.44	-2.16%	76,417
Oct 30, 2024	44.54	44.74	44.32	44.40	44.40	0.23%	37,203
Oct 29, 2024	44.02	44.42	43.86	44.30	44.30	0.64%	24,944
Oct 28, 2024	44.06	44.14	43.97	44.02	44.02	0.92%	340,526
Oct 25, 2024	43.75	44.09	43.60	43.62	43.62	0.28%	26,308
Oct 24, 2024	43.53	43.53	43.34	43.50	43.50	0.12%	18,900
Oct 23, 2024	43.98	44.00	43.20	43.45	43.45	-1.59%	24,397
Oct 22, 2024	43.85	44.20	43.85	44.15	44.15	0.02%	29,891
Oct 21, 2024	43.98	44.14	43.75	44.14	44.14	0.11%	18,980
Oct 18, 2024	44.03	44.17	43.98	44.09	44.09	0.94%	24,474
Oct 17, 2024	43.97	43.97	43.58	43.68	43.68	-0.46%	18,434
Oct 16, 2024	43.83	43.88	43.72	43.88	43.88	0.07%	22,564
Oct 15, 2024	44.10	44.17	43.70	43.85	43.85	-0.68%	53,895
Oct 14, 2024	44.13	44.30	44.10	44.15	44.15	0.21%	28,519
Oct 11, 2024	43.62	44.14	43.62	44.06	44.06	1.06%	55,014
Oct 10, 2024	43.51	43.73	43.48	43.59	43.59	-0.12%	20,026
Oct 9, 2024	43.44	43.66	43.33	43.65	43.65	0.59%	31,487
Oct 8, 2024	42.95	43.45	42.95	43.39	43.39	0.84%	25,762
Oct 7, 2024	43.56	43.56	42.92	43.03	43.03	-1.33%	21,176
Oct 4, 2024	43.46	43.65	43.15	43.61	43.61	1.58%	28,236
Oct 3, 2024	42.78	42.98	42.71	42.93	42.93	-0.49%	36,598
Oct 2, 2024	43.08	43.19	42.87	43.14	43.14	0.03%	55,560
Oct 1, 2024	43.39	43.45	42.73	43.13	43.13	-0.75%	45,457
Sep 30, 2024	43.36	43.50	43.10	43.45	43.45	0.12%	30,592
Sep 27, 2024	43.61	43.61	43.37	43.40	43.40	-0.19%	56,424
Sep 26, 2024	43.71	43.71	43.14	43.48	43.48	0.77%	68,207
Sep 25, 2024	43.19	43.35	43.11	43.15	43.15	-0.39%	100,274
Sep 24, 2024	43.09	43.32	42.73	43.32	43.32	1.30%	55,506
Sep 23, 2024	42.77	42.90	42.68	42.77	42.77	0.32%	48,599
Sep 20, 2024	42.57	42.71	42.26	42.63	42.63	0.05%	52,771
Sep 19, 2024	42.40	42.77	42.30	42.61	42.61	2.80%	45,372
Sep 18, 2024	41.47	41.87	41.29	41.45	41.45	-0.07%	46,545
Sep 17, 2024	41.52	41.67	41.27	41.48	41.48	0.68%	43,435
Sep 16, 2024	41.13	41.22	40.98	41.20	41.20	-0.17%	18,030
Sep 13, 2024	41.05	41.36	41.05	41.27	41.27	0.41%	20,319
Sep 12, 2024	40.76	41.13	40.68	41.10	41.10	1.03%	35,873
Sep 11, 2024	40.10	40.69	39.50	40.68	40.68	1.58%	24,282
Sep 10, 2024	40.02	40.17	39.63	40.05	40.05	0.43%	28,132
Sep 9, 2024	39.82	40.04	39.61	39.88	39.88	1.01%	25,347
Sep 6, 2024	40.48	40.52	39.40	39.48	39.48	-2.37%	92,150
Sep 5, 2024	40.22	40.73	40.22	40.44	40.44	0.42%	54,185
Sep 4, 2024	40.16	40.54	40.15	40.27	40.27	-0.10%	38,116
Sep 3, 2024	41.00	41.18	40.24	40.31	40.31	-2.28%	96,660
Aug 30, 2024	41.21	41.31	40.99	41.25	41.25	0.72%	18,759
Aug 29, 2024	41.14	41.47	40.91	40.96	40.96	0.58%	42,300
Aug 28, 2024	41.18	41.18	40.53	40.72	40.72	-1.29%	47,745
Aug 27, 2024	41.03	41.40	41.03	41.25	41.25	0.09%	45,203
Aug 26, 2024	41.37	41.42	41.09	41.22	41.22	-0.57%	29,513
Aug 23, 2024	41.31	41.59	41.19	41.45	41.45	0.93%	60,998
Aug 22, 2024	41.60	41.70	41.01	41.07	41.07	-1.06%	41,880
Aug 21, 2024	41.22	41.53	41.22	41.51	41.51	0.70%	31,450
Aug 20, 2024	41.34	41.45	41.11	41.22	41.22	-0.46%	71,323
Aug 19, 2024	40.89	41.41	40.85	41.41	41.41	1.42%	39,746
Aug 16, 2024	40.66	41.00	40.66	40.83	40.83	0.22%	264,549
Aug 15, 2024	40.35	40.78	40.35	40.74	40.74	1.97%	49,710
Aug 14, 2024	40.00	40.06	39.68	39.95	39.95	0.10%	26,479
Aug 13, 2024	39.44	39.94	39.44	39.91	39.91	1.81%	43,686
Aug 12, 2024	39.37	39.40	39.06	39.20	39.20	-0.28%	104,864