PNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	54.07	54.42	53.97	54.26	54.26	-0.04%	29,017
Jan 9, 2026	54.35	54.40	53.82	54.28	54.28	-0.33%	45,244
Jan 8, 2026	54.36	54.49	54.01	54.46	54.46	-0.11%	76,997
Jan 7, 2026	54.47	54.88	54.30	54.52	54.52	0.02%	61,655
Jan 6, 2026	54.09	54.51	54.09	54.51	54.51	0.66%	32,973
Jan 5, 2026	53.52	54.47	53.52	54.16	54.16	1.41%	44,184
Jan 2, 2026	54.25	54.25	53.22	53.40	53.40	-1.01%	26,177
Dec 31, 2025	54.20	54.20	53.94	53.95	53.95	-0.71%	30,222
Dec 30, 2025	54.28	54.54	54.28	54.33	54.33	-0.11%	15,049
Dec 29, 2025	54.17	54.48	54.17	54.39	54.39	-0.21%	39,376
Dec 26, 2025	54.39	54.56	54.38	54.51	54.51	0.10%	36,840
Dec 24, 2025	54.16	54.53	54.16	54.45	54.45	0.30%	14,358
Dec 23, 2025	54.09	54.29	54.00	54.29	54.28	0.10%	18,961
Dec 22, 2025	54.24	54.32	54.13	54.23	54.23	0.46%	13,032
Dec 19, 2025	53.77	54.12	53.77	53.98	53.98	0.59%	20,742
Dec 18, 2025	53.59	54.05	53.52	53.67	53.67	1.08%	37,236
Dec 17, 2025	53.86	53.99	53.09	53.09	53.09	-1.06%	30,306
Dec 16, 2025	53.25	53.72	53.25	53.66	53.66	0.24%	57,852
Dec 15, 2025	54.31	54.31	53.42	53.53	53.53	-1.31%	27,999
Dec 12, 2025	54.53	54.69	54.02	54.25	54.24	-0.55%	33,064
Dec 11, 2025	54.36	54.65	54.30	54.54	54.54	-0.08%	48,345
Dec 10, 2025	54.45	54.77	54.21	54.59	54.59	-0.04%	29,042
Dec 9, 2025	54.33	54.72	54.33	54.61	54.61	0.19%	22,847
Dec 8, 2025	54.81	54.86	54.28	54.51	54.50	-0.49%	20,015
Dec 5, 2025	54.47	55.03	54.47	54.77	54.77	0.73%	18,686
Dec 4, 2025	54.55	54.55	54.01	54.38	54.38	0.18%	21,727
Dec 3, 2025	54.12	54.41	54.12	54.28	54.27	-0.19%	13,336
Dec 2, 2025	54.08	54.53	53.96	54.38	54.38	0.87%	29,703
Dec 1, 2025	53.73	54.14	53.68	53.91	53.91	-0.36%	19,828
Nov 28, 2025	53.80	54.11	53.80	54.11	54.11	0.93%	9,161
Nov 26, 2025	53.67	53.84	53.59	53.61	53.61	0.16%	25,727
Nov 25, 2025	53.05	53.58	53.00	53.52	53.52	1.29%	46,236
Nov 24, 2025	52.21	52.89	52.21	52.84	52.84	2.18%	41,786
Nov 21, 2025	51.18	52.12	51.08	51.71	51.71	1.35%	30,342
Nov 20, 2025	53.16	53.16	51.00	51.02	51.02	-2.49%	116,739
Nov 19, 2025	52.70	53.00	52.14	52.33	52.33	-0.65%	26,349
Nov 18, 2025	52.60	52.96	52.18	52.67	52.67	-0.57%	76,521
Nov 17, 2025	53.45	53.75	52.73	52.97	52.97	-0.91%	30,497
Nov 14, 2025	53.02	53.91	52.98	53.45	53.45	-0.47%	23,278
Nov 13, 2025	54.61	54.65	53.66	53.71	53.71	-2.17%	20,068
Nov 12, 2025	55.29	55.29	54.71	54.90	54.90	-0.37%	44,489
Nov 11, 2025	54.69	55.19	54.69	55.10	55.10	0.41%	22,508
Nov 10, 2025	54.72	54.94	54.40	54.88	54.88	1.63%	62,487
Nov 7, 2025	53.65	54.00	53.17	54.00	54.00	0.20%	83,951
Nov 6, 2025	54.85	54.85	53.83	53.89	53.89	-2.06%	30,420
Nov 5, 2025	54.94	55.19	54.69	55.03	55.03	0.15%	12,660
Nov 4, 2025	54.93	55.57	54.89	54.95	54.95	-1.93%	88,452
Nov 3, 2025	56.47	56.47	55.81	56.03	56.03	-0.16%	17,709
Oct 31, 2025	56.21	56.37	56.04	56.12	56.12	0.79%	11,382
Oct 30, 2025	56.01	56.39	55.68	55.68	55.68	-1.92%	43,317