PNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	56.96	56.96	56.48	56.77	56.77	-0.30%	90,196
Oct 28, 2025	57.10	57.22	56.94	56.94	56.94	0.10%	64,330
Oct 27, 2025	56.68	56.91	56.54	56.89	56.89	1.80%	22,614
Oct 24, 2025	55.93	56.11	55.86	55.88	55.88	0.79%	21,416
Oct 23, 2025	55.27	55.54	55.25	55.44	55.44	0.61%	11,519
Oct 22, 2025	55.67	55.68	54.75	55.10	55.10	-1.59%	30,925
Oct 21, 2025	55.83	56.06	55.75	55.99	55.99	0.48%	41,792
Oct 20, 2025	54.83	55.80	54.83	55.72	55.72	2.24%	30,120
Oct 17, 2025	54.02	54.66	54.02	54.50	54.50	0.45%	37,938
Oct 16, 2025	55.02	55.23	54.04	54.26	54.26	-0.75%	36,564
Oct 15, 2025	55.10	55.41	54.54	54.67	54.67	-0.10%	50,979
Oct 14, 2025	54.21	55.10	53.87	54.72	54.72	-0.37%	78,551
Oct 13, 2025	54.76	54.97	54.52	54.92	54.92	1.44%	52,615
Oct 10, 2025	55.87	56.12	54.09	54.14	54.14	-3.21%	69,274
Oct 9, 2025	56.08	56.08	55.66	55.94	55.94	-0.27%	46,791
Oct 8, 2025	55.97	56.16	55.88	56.09	56.09	0.49%	30,194
Oct 7, 2025	56.41	56.41	55.53	55.81	55.81	-0.89%	34,731
Oct 6, 2025	55.94	56.45	55.61	56.31	56.31	1.03%	42,597
Oct 3, 2025	55.85	56.13	55.68	55.74	55.74	-0.28%	28,724
Oct 2, 2025	55.64	55.90	55.30	55.90	55.90	0.83%	37,604
Oct 1, 2025	55.39	55.69	55.34	55.44	55.44	-0.71%	26,752
Sep 30, 2025	56.36	56.36	55.47	55.83	55.83	-1.31%	41,442
Sep 29, 2025	56.41	56.58	56.40	56.57	56.57	0.94%	16,932
Sep 26, 2025	55.84	56.06	55.65	56.04	56.04	0.35%	26,536
Sep 25, 2025	55.86	55.98	55.38	55.85	55.85	-0.53%	31,418
Sep 24, 2025	56.61	56.61	56.00	56.15	56.15	-0.20%	48,097
Sep 23, 2025	57.15	57.15	56.20	56.26	56.26	-1.33%	58,904
Sep 22, 2025	56.90	57.16	56.88	57.02	57.02	-0.10%	66,287
Sep 19, 2025	57.02	57.08	56.80	57.08	57.08	0.63%	26,009
Sep 18, 2025	56.66	56.87	56.57	56.72	56.72	0.72%	43,877
Sep 17, 2025	56.35	56.45	55.85	56.31	56.31	0.08%	33,285
Sep 16, 2025	56.21	56.31	55.99	56.27	56.27	0.34%	27,783
Sep 15, 2025	55.52	56.09	55.52	56.08	56.08	1.39%	53,061
Sep 12, 2025	55.25	55.34	55.08	55.31	55.31	0.03%	44,150
Sep 11, 2025	55.03	55.36	55.00	55.29	55.29	0.75%	64,960
Sep 10, 2025	55.66	55.66	54.76	54.88	54.88	-1.38%	38,587
Sep 9, 2025	55.35	55.65	55.31	55.65	55.65	0.69%	50,521
Sep 8, 2025	55.18	55.37	55.14	55.27	55.27	0.67%	31,268
Sep 5, 2025	55.02	55.22	54.48	54.90	54.90	0.05%	36,772
Sep 4, 2025	54.37	54.89	54.19	54.87	54.87	0.81%	56,014
Sep 3, 2025	54.13	54.43	54.13	54.43	54.43	1.47%	20,192
Sep 2, 2025	53.31	53.65	52.95	53.64	53.64	-0.80%	75,049
Aug 29, 2025	54.23	54.35	53.83	54.07	54.07	-0.34%	56,788
Aug 28, 2025	53.82	54.31	53.82	54.26	54.26	0.83%	30,335
Aug 27, 2025	53.72	53.89	53.64	53.81	53.81	0.07%	45,378
Aug 26, 2025	53.81	53.85	53.57	53.77	53.77	-0.06%	22,173
Aug 25, 2025	53.87	54.18	53.80	53.80	53.80	-0.24%	34,078