PNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	49.42	49.42	48.52	48.73	48.73	-0.51%	57,494
May 28, 2025	49.14	49.34	48.97	48.98	48.98	-0.31%	87,636
May 27, 2025	48.74	49.22	48.69	49.13	49.13	1.72%	22,651
May 23, 2025	47.92	48.55	47.92	48.30	48.30	-1.04%	28,732
May 22, 2025	48.65	49.08	48.64	48.81	48.81	0.29%	17,208
May 21, 2025	48.81	49.39	48.51	48.67	48.67	-1.14%	31,383
May 20, 2025	49.32	49.34	48.91	49.23	49.23	-0.63%	20,093
May 19, 2025	48.80	49.57	48.80	49.54	49.54	-0.02%	100,085
May 16, 2025	49.38	49.56	49.31	49.55	49.55	0.88%	22,000
May 15, 2025	49.11	49.37	48.85	49.12	49.12	-0.57%	27,824
May 14, 2025	49.02	49.51	49.02	49.40	49.40	0.71%	29,032
May 13, 2025	48.53	49.23	48.47	49.05	49.05	1.52%	53,743
May 12, 2025	48.24	48.32	47.60	48.32	48.32	4.19%	78,304
May 9, 2025	46.78	46.86	46.18	46.37	46.37	-0.47%	16,832
May 8, 2025	46.63	46.96	46.27	46.59	46.59	1.13%	37,726
May 7, 2025	46.21	46.50	45.71	46.07	46.07	0.15%	46,075
May 6, 2025	45.84	46.43	45.84	46.00	46.00	-0.90%	30,718
May 5, 2025	45.93	46.66	45.93	46.42	46.42	-0.28%	103,517
May 2, 2025	46.11	46.77	46.11	46.55	46.55	1.86%	43,753
May 1, 2025	45.98	46.18	45.64	45.70	45.70	1.40%	48,525
Apr 30, 2025	44.18	45.13	43.83	45.07	45.07	-0.02%	34,067
Apr 29, 2025	44.48	45.16	44.48	45.08	45.08	0.69%	107,992
Apr 28, 2025	44.98	45.08	44.32	44.77	44.77	-0.07%	59,794
Apr 25, 2025	44.49	44.85	44.38	44.80	44.80	1.20%	51,251
Apr 24, 2025	43.07	44.31	43.07	44.27	44.27	3.00%	71,942
Apr 23, 2025	43.51	43.89	42.84	42.98	42.98	2.24%	151,723
Apr 22, 2025	41.23	42.36	41.20	42.04	42.04	3.34%	68,987
Apr 21, 2025	41.15	41.21	40.33	40.68	40.68	-2.33%	82,244
Apr 17, 2025	41.78	41.97	41.37	41.65	41.65	0.34%	49,065
Apr 16, 2025	41.80	42.13	40.99	41.51	41.51	-2.05%	37,440
Apr 15, 2025	42.35	42.70	42.27	42.38	42.38	0.07%	22,136
Apr 14, 2025	43.24	43.24	42.08	42.35	42.35	0.38%	56,915
Apr 11, 2025	41.34	42.26	41.12	42.19	42.19	1.56%	44,926
Apr 10, 2025	42.32	42.35	40.59	41.54	41.54	-4.06%	56,086
Apr 9, 2025	38.77	43.48	38.77	43.30	43.30	10.97%	99,068
Apr 8, 2025	41.25	41.40	38.45	39.02	39.02	-1.34%	137,222
Apr 7, 2025	37.91	40.55	37.75	39.55	39.55	-0.43%	148,386
Apr 4, 2025	40.38	40.84	39.46	39.72	39.72	-5.54%	307,534
Apr 3, 2025	42.50	42.77	41.98	42.05	42.05	-6.10%	231,423
Apr 2, 2025	43.80	45.25	43.80	44.78	44.78	0.81%	75,069
Apr 1, 2025	43.86	44.56	43.79	44.42	44.42	0.66%	67,986
Mar 31, 2025	43.45	44.17	42.88	44.13	44.13	-0.29%	73,120
Mar 28, 2025	45.50	45.50	44.21	44.26	44.26	-3.59%	49,423
Mar 27, 2025	45.73	46.25	45.54	45.91	45.91	-0.09%	37,576
Mar 26, 2025	46.87	46.96	45.88	45.95	45.95	-2.11%	63,860
Mar 25, 2025	46.73	47.12	46.72	46.94	46.94	0.84%	92,190
Mar 24, 2025	46.38	46.58	46.38	46.55	46.55	1.84%	179,221
Mar 21, 2025	44.70	45.71	44.70	45.71	45.71	1.08%	166,219
Mar 20, 2025	44.94	45.87	44.94	45.22	45.22	-0.42%	615,842
Mar 19, 2025	44.85	45.70	44.85	45.41	45.41	1.77%	35,510