Skip to main content
Pamt Corp. (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
16.49
+0.75 (4.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

Pamt Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.5616.5115.5616.4916.494.76%133,168
Dec 19, 202415.6316.3215.6315.7415.74-0.38%17,935
Dec 18, 202416.2416.3615.5915.8015.80-3.42%34,151
Dec 17, 202416.0116.3615.8416.3616.360.86%9,981
Dec 16, 202416.4717.5016.0116.2216.22-2.99%7,920
Dec 13, 202418.0518.0516.5516.7216.72-4.84%15,681
Dec 12, 202416.8017.8616.6917.5717.574.09%19,406
Dec 11, 202416.9517.3216.5016.8816.880.72%18,823
Dec 10, 202417.2517.5016.7216.7616.76-2.90%26,403
Dec 9, 202417.7118.2417.2617.2617.26-1.09%11,879
Dec 6, 202417.5817.5817.1917.4517.45-1.36%6,558
Dec 5, 202418.0018.1716.4917.6917.69-2.05%21,774
Dec 4, 202418.0118.9017.9918.0618.06-2.80%18,377
Dec 3, 202418.7218.8417.7018.5818.58-2.57%16,822
Dec 2, 202419.2519.3718.8119.0719.070.53%12,393
Nov 29, 202417.8218.9717.5218.9718.973.66%7,230
Nov 27, 202419.0519.0518.0118.3018.30-2.19%12,016
Nov 26, 202419.3119.9818.4318.7118.71-2.04%18,334
Nov 25, 202420.6520.6519.0519.1019.102.14%17,347
Nov 22, 202418.2018.7217.9418.7018.704.35%8,226
Nov 21, 202417.5118.2417.4017.9217.921.01%13,959
Nov 20, 202418.4618.5417.4217.7417.74-4.47%11,766
Nov 19, 202419.0119.1918.3318.5718.57-4.18%18,042
Nov 18, 202418.7119.6118.7119.3819.381.95%10,859
Nov 15, 202420.2520.2518.5519.0119.01-3.50%11,748
Nov 14, 202420.9221.0119.2919.7019.70-0.25%8,771
Nov 13, 202421.8021.8019.3019.7519.75-9.40%40,289
Nov 12, 202419.7623.7018.1521.8021.8010.55%68,881
Nov 11, 202419.3419.9719.0319.7219.723.41%25,826
Nov 8, 202418.8319.0718.4919.0719.073.70%16,272
Nov 7, 202419.0019.0018.1418.3918.39-3.21%11,593
Nov 6, 202417.3019.3717.0919.0019.0014.11%50,691
Nov 5, 202416.3716.8116.1016.6516.651.59%86,186
Nov 4, 202415.0416.5915.0416.3916.395.13%53,437
Nov 1, 202415.6315.7215.3415.5915.590.71%12,037
Oct 31, 202415.0515.6914.7715.4815.480.91%14,908
Oct 30, 202415.3915.5615.1715.3415.342.27%29,418
Oct 29, 202415.2915.6414.8115.0015.00-3.16%69,228
Oct 28, 202416.3416.4715.4415.4915.49-4.09%13,441
Oct 25, 202415.7516.3215.6216.1516.154.46%15,920
Oct 24, 202415.5215.9815.2415.4615.46-1.53%21,840
Oct 23, 202415.4915.7015.3315.7015.700.77%25,614
Oct 22, 202415.7615.9415.5115.5815.58-1.45%25,526
Oct 21, 202417.1217.1215.6615.8115.81-6.00%21,863
Oct 18, 202417.4117.4116.6116.8216.82-2.89%18,279
Oct 17, 202417.5217.5217.1417.3217.32-1.25%16,844
Oct 16, 202416.7718.1116.5017.5417.544.72%68,365
Oct 15, 202417.3017.8216.7016.7516.75-3.79%14,704
Oct 14, 202417.7017.7117.4117.4117.41-2.30%5,000
Oct 11, 202417.4017.8217.4017.8217.823.18%5,758
Oct 10, 202417.0917.4316.7617.2717.27-0.69%28,418
Oct 9, 202417.2017.5917.1117.3917.390.17%6,396
Oct 8, 202417.1517.3617.1117.3617.362.60%7,632
Oct 7, 202416.8317.3916.6516.9216.920.89%20,019
Oct 4, 202417.0017.4516.5616.7716.770.24%12,493
Oct 3, 202416.7817.0916.3116.7316.73-1.53%10,885
Oct 2, 202417.3017.3916.9916.9916.99-2.38%5,809
Oct 1, 202418.2718.2717.0017.4117.41-5.92%18,347
Sep 30, 202418.5018.6718.0518.5018.501.76%6,781
Sep 27, 202417.6518.3517.6118.1818.183.00%7,828
Sep 26, 202417.7017.7817.3617.6517.650.97%11,264
Sep 25, 202417.0717.9016.9517.4817.480.40%30,414
Sep 24, 202418.1918.3517.3317.4117.41-2.41%38,693
Sep 23, 202418.4018.4817.6517.8417.84-2.25%21,847
Sep 20, 202418.7319.2618.1218.2518.25-4.50%61,044
Sep 19, 202419.0619.7218.7619.1119.113.13%9,569
Sep 18, 202417.7818.9817.6418.5318.534.10%17,692
Sep 17, 202418.2918.2917.6017.8017.80-2.09%21,811
Sep 16, 202418.0318.2117.9618.1818.183.18%6,582
Sep 13, 202417.0417.8817.0417.6217.622.44%9,283
Sep 12, 202416.7117.4116.6717.2017.20-0.98%6,411
Sep 11, 202416.4717.3716.2817.3717.370.93%30,116
Sep 10, 202416.7017.2116.5417.2117.212.68%8,273
Sep 9, 202417.2618.0916.7216.7616.76-2.56%17,657
Sep 6, 202417.7517.7517.1317.2017.20-3.75%8,468
Sep 5, 202417.6118.3917.5917.8717.871.13%9,948
Sep 4, 202417.9718.6417.4417.6717.67-1.94%16,492
Sep 3, 202417.3618.0217.2218.0218.02-0.66%15,456
Aug 30, 202418.3018.3017.8918.1418.14-1.04%8,119
Aug 29, 202418.6018.6017.9018.3318.33-1.19%9,407
Aug 28, 202418.1218.6317.1518.5518.555.94%23,055
Aug 27, 202417.6218.2117.4217.5117.51-2.07%17,987
Aug 26, 202418.6118.6117.6717.8817.88-4.59%21,750
Aug 23, 202417.4418.8417.4418.7418.7411.02%20,053
Aug 22, 202416.4116.8816.3816.8816.880.24%10,619
Aug 21, 202416.7916.8416.3016.8416.842.06%15,321
Aug 20, 202416.9116.9116.2716.5016.50-3.51%11,314
Aug 19, 202416.9017.1016.7917.1017.101.24%28,377
Aug 16, 202416.8017.2516.5916.8916.890.54%24,156
Aug 15, 202416.8017.0516.2416.8016.802.88%54,659
Aug 14, 202417.2217.7015.9716.3316.33-3.77%156,007
Aug 13, 202416.7517.2616.7516.9716.970.47%12,688
Aug 12, 202417.4817.7016.6816.8916.89-3.38%29,688
Aug 9, 202417.7617.7617.0617.4817.48-3.37%15,828
Aug 8, 202417.5518.2617.4418.0918.093.08%22,326
Aug 7, 202417.8118.0517.5317.5517.55-0.96%16,663
Aug 6, 202416.8817.8916.7017.7217.724.73%30,273
Aug 5, 202416.7417.4116.5016.9216.92-3.09%35,767
Aug 2, 202417.6318.2817.0117.4617.46-5.26%25,129
Aug 1, 202420.6421.3718.3418.4318.43-9.61%48,340