PNE Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	3,700
Aug 11, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	18,900
Aug 7, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	45,000
Aug 3, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	219,500
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	-	102,500
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	2,500
Jul 21, 2026	0.41	0.41	0.39	0.41	0.41	-	6,500
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	-	1,200
Jul 15, 2026	0.43	0.43	0.41	0.41	0.41	-	18,000
Jul 13, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	5,000
Jul 10, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	28,000
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	100
Jul 8, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,300
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	-	3,000
Jul 6, 2026	0.40	0.41	0.40	0.41	0.41	-1.20%	102,300
Jul 3, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	28,400
Jun 29, 2026	0.42	0.42	0.42	0.42	0.42	-6.67%	10,700
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	500
Jun 19, 2026	0.45	0.45	0.45	0.45	0.45	3.49%	700
Jun 17, 2026	0.43	0.43	0.43	0.43	0.43	-	3,000
Jun 16, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	17,500
Jun 15, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	5,200
Jun 12, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	19,000
Jun 8, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	2,100
Jun 5, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	9,000
Jun 4, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	10,100
Jun 2, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	1,300
May 29, 2026	0.45	0.45	0.45	0.45	0.45	-	500
May 28, 2026	0.43	0.45	0.42	0.45	0.45	-1.11%	95,600
May 26, 2026	0.44	0.45	0.44	0.45	0.45	-	20,000
May 25, 2026	0.44	0.45	0.44	0.45	0.45	5.88%	78,800
May 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	17,800
May 20, 2026	0.44	0.44	0.44	0.44	0.43	-	11,700
May 15, 2026	0.44	0.44	0.44	0.44	0.43	-	1,000
May 13, 2026	0.43	0.44	0.40	0.44	0.43	2.35%	24,800
May 11, 2026	0.43	0.43	0.43	0.43	0.42	1.19%	10,000
May 6, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	67,500
May 4, 2026	0.43	0.43	0.43	0.43	0.42	1.19%	27,000
Apr 29, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	10,000
Apr 27, 2026	0.43	0.43	0.43	0.43	0.42	-3.41%	30,000
Apr 24, 2026	0.43	0.44	0.43	0.44	0.43	1.15%	23,400
Apr 23, 2026	0.43	0.44	0.43	0.44	0.43	-2.25%	14,200
Apr 22, 2026	0.45	0.45	0.45	0.45	0.44	8.54%	5,000
Apr 20, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	33,100
Apr 17, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	10,000
Apr 15, 2026	0.41	0.45	0.41	0.44	0.43	7.32%	66,400
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	-	96,000
Apr 13, 2026	0.43	0.43	0.41	0.41	0.41	-7.87%	155,400
Apr 2, 2026	0.45	0.45	0.45	0.45	0.44	4.71%	30,000