PNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.06	46.81	46.06	46.37	46.37	1.22%	100,861
Jul 23, 2026	46.33	46.37	45.57	45.81	45.81	-2.97%	52,003
Jul 22, 2026	48.20	48.20	47.11	47.21	47.21	-2.08%	47,714
Jul 21, 2026	48.30	48.40	48.13	48.22	48.21	-0.81%	225,876
Jul 20, 2026	48.23	49.01	48.17	48.61	48.61	0.37%	47,513
Jul 17, 2026	48.16	48.48	47.95	48.43	48.43	-1.43%	154,101
Jul 16, 2026	49.38	49.55	49.00	49.13	49.13	-0.10%	89,774
Jul 15, 2026	48.56	49.46	48.56	49.18	49.18	1.96%	93,769
Jul 14, 2026	47.70	48.40	47.70	48.24	48.23	-0.39%	12,412
Jul 13, 2026	48.32	48.87	48.30	48.42	48.42	0.38%	18,069
Jul 10, 2026	48.62	48.79	48.12	48.24	48.24	0.40%	16,991
Jul 9, 2026	46.69	48.05	46.63	48.05	48.05	1.05%	29,121
Jul 8, 2026	47.82	47.82	47.11	47.55	47.55	-0.96%	12,491
Jul 7, 2026	48.15	48.36	47.97	48.01	48.01	0.88%	25,620
Jul 6, 2026	47.36	47.71	47.10	47.59	47.59	0.24%	45,870
Jul 2, 2026	46.97	47.52	46.97	47.48	47.48	1.07%	44,070
Jul 1, 2026	46.31	47.37	46.26	46.98	46.97	3.07%	58,656
Jun 30, 2026	45.45	45.69	45.33	45.58	45.58	-0.33%	53,913
Jun 29, 2026	45.70	46.26	45.67	45.73	45.73	0.99%	36,657
Jun 26, 2026	43.93	45.32	43.93	45.28	45.28	3.09%	34,217
Jun 25, 2026	44.86	44.86	43.90	43.92	43.92	-2.67%	36,826
Jun 24, 2026	44.73	45.96	44.73	45.13	45.12	0.79%	36,578
Jun 23, 2026	44.56	45.13	44.56	44.77	44.77	0.05%	37,123
Jun 22, 2026	45.31	45.80	44.66	44.75	44.75	-2.58%	60,261
Jun 18, 2026	45.61	45.96	45.19	45.94	45.94	1.15%	38,331
Jun 17, 2026	46.59	46.59	45.38	45.41	45.41	-3.09%	37,561
Jun 16, 2026	46.64	46.94	46.58	46.86	46.86	0.31%	28,177
Jun 15, 2026	46.15	47.16	46.15	46.72	46.72	2.74%	22,530
Jun 12, 2026	45.88	45.88	44.91	45.47	45.47	-0.73%	27,269
Jun 11, 2026	45.49	45.81	44.74	45.81	45.81	0.41%	62,235
Jun 10, 2026	45.99	46.42	45.62	45.62	45.62	-1.80%	38,232
Jun 9, 2026	46.87	47.41	45.83	46.46	46.45	-0.79%	46,181
Jun 8, 2026	47.17	47.34	46.81	46.83	46.83	-0.90%	95,911
Jun 5, 2026	48.30	48.33	47.03	47.25	47.25	-2.31%	42,430
Jun 4, 2026	48.34	48.86	48.31	48.37	48.37	0.96%	46,967
Jun 3, 2026	48.43	48.43	47.73	47.91	47.91	-1.82%	47,931
Jun 2, 2026	49.06	49.06	48.61	48.79	48.79	-2.20%	40,404
Jun 1, 2026	49.45	50.13	49.34	49.89	49.89	1.31%	71,210
May 29, 2026	48.82	49.42	48.82	49.24	49.24	0.89%	48,038
May 28, 2026	48.31	48.89	48.22	48.81	48.81	0.89%	45,407
May 27, 2026	47.79	48.68	47.79	48.38	48.38	0.75%	54,554
May 26, 2026	48.14	48.37	47.96	48.02	48.02	-0.32%	49,627
May 22, 2026	48.28	48.72	48.11	48.17	48.17	0.13%	49,057
May 21, 2026	47.72	48.39	47.27	48.11	48.11	-0.29%	38,348
May 20, 2026	47.62	48.25	47.30	48.25	48.25	0.84%	53,326
May 19, 2026	48.28	48.74	47.79	47.85	47.85	-1.15%	43,891
May 18, 2026	47.85	48.75	47.82	48.40	48.40	0.73%	68,833
May 15, 2026	47.76	48.32	47.69	48.05	48.05	0.17%	43,187
May 14, 2026	47.77	48.22	47.53	47.97	47.97	0.08%	35,202
May 13, 2026	47.50	48.05	47.33	47.93	47.93	0.10%	45,600