PNE Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	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
Apr 1, 2026	0.43	0.43	0.43	0.43	0.42	2.41%	10,300
Mar 23, 2026	0.42	0.42	0.42	0.42	0.41	-2.35%	4,500
Mar 20, 2026	0.43	0.43	0.43	0.43	0.42	2.41%	1,400
Mar 17, 2026	0.44	0.44	0.42	0.42	0.41	-3.49%	16,900
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	-	900
Mar 9, 2026	0.50	0.50	0.43	0.43	0.43	-4.44%	8,900
Mar 5, 2026	0.46	0.46	0.45	0.45	0.44	-2.17%	1,700
Mar 4, 2026	0.46	0.46	0.46	0.46	0.45	-	12,600
Mar 2, 2026	0.46	0.46	0.46	0.46	0.45	-4.17%	600
Feb 24, 2026	0.48	0.48	0.48	0.48	0.47	-3.03%	3,100
Feb 23, 2026	0.50	0.50	0.50	0.50	0.49	-	100
Feb 19, 2026	0.50	0.50	0.50	0.50	0.49	4.21%	10,000
Feb 4, 2026	0.50	0.50	0.48	0.48	0.47	-	2,300
Feb 2, 2026	0.48	0.48	0.47	0.48	0.47	-	15,600
Jan 30, 2026	0.48	0.48	0.47	0.48	0.47	2.15%	3,000
Jan 29, 2026	0.47	0.47	0.47	0.47	0.46	-	6,300
Jan 27, 2026	0.48	0.48	0.47	0.47	0.46	-4.12%	3,000
Jan 26, 2026	0.50	0.50	0.49	0.49	0.48	-3.96%	10,800
Jan 23, 2026	0.51	0.51	0.51	0.51	0.48	-1.94%	42,700
Jan 22, 2026	0.52	0.52	0.52	0.52	0.49	-1.90%	46,700
Jan 21, 2026	0.52	0.53	0.52	0.53	0.50	0.96%	11,200
Jan 20, 2026	0.52	0.52	0.52	0.52	0.49	-0.95%	1,000
Jan 16, 2026	0.53	0.53	0.53	0.53	0.50	-0.94%	6,200
Jan 15, 2026	0.54	0.54	0.53	0.53	0.50	-1.85%	57,100
Jan 14, 2026	0.55	0.55	0.54	0.54	0.51	-1.82%	34,100
Jan 13, 2026	0.55	0.55	0.55	0.55	0.52	0.92%	1,000
Jan 12, 2026	0.56	0.56	0.55	0.55	0.52	-0.91%	65,000
Jan 9, 2026	0.55	0.55	0.55	0.55	0.52	1.85%	16,000
Jan 8, 2026	0.54	0.54	0.54	0.54	0.51	1.89%	9,600
Jan 6, 2026	0.53	0.53	0.53	0.53	0.50	0.95%	23,100
Jan 5, 2026	0.53	0.53	0.53	0.53	0.50	0.96%	13,000
Jan 2, 2026	0.51	0.52	0.51	0.52	0.49	4.00%	19,000