PNE Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	6,200
Jan 15, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	57,100
Jan 14, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	34,100
Jan 13, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	1,000
Jan 12, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	65,000
Jan 9, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	16,000
Jan 8, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	9,600
Jan 6, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	23,100
Jan 5, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	13,000
Jan 2, 2026	0.51	0.52	0.51	0.52	0.52	4.00%	19,000
Dec 31, 2025	0.50	0.50	0.50	0.50	0.50	-	1,000
Dec 30, 2025	0.50	0.50	0.50	0.50	0.50	-	2,000
Dec 29, 2025	0.49	0.51	0.49	0.50	0.50	-	25,300
Dec 26, 2025	0.51	0.51	0.50	0.50	0.50	-	16,200
Dec 22, 2025	0.51	0.51	0.50	0.50	0.50	-	12,500
Dec 19, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	10,000
Dec 17, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	3,900
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	9,900
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-0.99%	21,100
Dec 12, 2025	0.50	0.51	0.50	0.51	0.51	3.06%	26,900
Dec 11, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	300
Dec 10, 2025	0.49	0.50	0.49	0.50	0.50	2.06%	38,800
Dec 9, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	10,000
Dec 5, 2025	0.50	0.50	0.49	0.49	0.49	1.03%	33,100
Dec 4, 2025	0.49	0.49	0.49	0.49	0.49	-	14,700
Dec 3, 2025	0.49	0.49	0.49	0.49	0.49	1.04%	16,600
Dec 2, 2025	0.50	0.50	0.48	0.48	0.48	-3.03%	71,000
Dec 1, 2025	0.46	0.50	0.46	0.50	0.50	7.61%	24,200
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	20,500
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	22,000
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-	20,000
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	-	18,400
Nov 13, 2025	0.45	0.45	0.45	0.45	0.45	-	8,000
Nov 12, 2025	0.45	0.45	0.45	0.45	0.45	-	12,500
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	7,000
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	7,000
Nov 3, 2025	0.46	0.46	0.45	0.45	0.45	-	17,000
Oct 31, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	26,000
Oct 30, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	35,000
Oct 28, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	22,500
Oct 27, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	5,000
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	15,800
Oct 22, 2025	0.45	0.46	0.45	0.46	0.46	3.37%	8,000
Oct 21, 2025	0.45	0.45	0.45	0.45	0.45	-	10,000
Oct 17, 2025	0.45	0.45	0.45	0.45	0.45	-	400
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	1,200
Oct 15, 2025	0.45	0.45	0.45	0.45	0.45	-	17,500
Oct 14, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	20,000
Oct 10, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	18,900
Oct 9, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	41,000