PNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.87	47.31	46.83	47.31	47.31	-0.30%	131,080
Feb 26, 2026	47.04	47.45	46.99	47.45	47.45	0.98%	107,491
Feb 25, 2026	46.42	47.00	46.33	46.99	46.99	1.30%	40,589
Feb 24, 2026	45.57	46.52	45.57	46.39	46.39	1.49%	73,014
Feb 23, 2026	46.68	46.68	45.58	45.71	45.71	-2.74%	194,415
Feb 20, 2026	46.22	47.28	46.22	47.00	47.00	1.05%	150,057
Feb 19, 2026	46.58	46.72	46.32	46.51	46.51	-0.49%	81,622
Feb 18, 2026	46.04	46.86	46.04	46.74	46.74	1.74%	182,437
Feb 17, 2026	45.85	46.23	45.28	45.94	45.94	0.12%	225,593
Feb 13, 2026	45.79	46.21	45.67	45.89	45.89	-0.06%	75,243
Feb 12, 2026	47.31	47.31	45.70	45.92	45.92	-2.91%	78,953
Feb 11, 2026	48.56	48.56	47.04	47.29	47.29	-2.03%	190,970
Feb 10, 2026	48.28	48.93	48.27	48.27	48.27	0.50%	152,163
Feb 9, 2026	47.66	48.16	47.44	48.03	48.03	0.73%	327,118
Feb 6, 2026	47.64	47.94	46.98	47.68	47.68	-0.10%	116,716
Feb 5, 2026	48.06	48.48	47.63	47.73	47.73	-2.20%	111,344
Feb 4, 2026	49.32	49.32	48.36	48.80	48.80	-1.37%	156,037
Feb 3, 2026	51.22	51.22	49.17	49.48	49.48	-3.88%	99,715
Feb 2, 2026	51.11	51.75	51.11	51.48	51.48	0.30%	125,274
Jan 30, 2026	51.88	52.04	51.22	51.32	51.32	-1.77%	88,425
Jan 29, 2026	52.52	52.52	51.35	52.25	52.25	-0.50%	113,901
Jan 28, 2026	52.80	53.06	52.43	52.51	52.51	-0.29%	92,959
Jan 27, 2026	52.70	52.74	52.43	52.67	52.67	0.31%	146,864
Jan 26, 2026	52.17	52.77	52.17	52.51	52.51	0.75%	1,103,418
Jan 23, 2026	51.86	52.35	51.84	52.12	52.12	0.36%	29,857
Jan 22, 2026	51.90	52.05	51.80	51.93	51.93	1.27%	71,135
Jan 21, 2026	51.14	51.56	50.83	51.28	51.28	0.37%	116,281
Jan 20, 2026	51.30	51.72	51.03	51.09	51.09	-2.37%	65,665
Jan 16, 2026	52.85	52.85	52.30	52.33	52.33	-0.76%	40,254
Jan 15, 2026	53.28	53.28	52.64	52.73	52.73	-0.59%	57,182
Jan 14, 2026	53.58	53.58	52.66	53.04	53.04	-1.54%	30,274
Jan 13, 2026	54.11	54.43	53.58	53.87	53.87	-0.71%	58,137
Jan 12, 2026	54.07	54.42	53.97	54.26	54.26	-0.04%	29,017
Jan 9, 2026	54.35	54.40	53.82	54.28	54.28	-0.33%	45,259
Jan 8, 2026	54.36	54.49	54.01	54.46	54.46	-0.11%	76,997
Jan 7, 2026	54.47	54.88	54.30	54.52	54.52	0.02%	61,655
Jan 6, 2026	54.09	54.51	54.09	54.51	54.51	0.66%	32,973
Jan 5, 2026	53.52	54.47	53.52	54.16	54.16	1.41%	44,184
Jan 2, 2026	54.25	54.25	53.22	53.40	53.40	-1.01%	26,177
Dec 31, 2025	54.20	54.20	53.94	53.95	53.95	-0.71%	30,222
Dec 30, 2025	54.28	54.54	54.28	54.33	54.33	-0.11%	15,049
Dec 29, 2025	54.17	54.48	54.17	54.39	54.39	-0.21%	39,376
Dec 26, 2025	54.39	54.56	54.38	54.51	54.51	0.10%	36,840
Dec 24, 2025	54.16	54.53	54.16	54.45	54.45	0.30%	14,358
Dec 23, 2025	54.09	54.29	54.00	54.29	54.28	0.10%	18,961
Dec 22, 2025	54.24	54.32	54.13	54.23	54.23	0.46%	13,032
Dec 19, 2025	53.77	54.12	53.77	53.98	53.98	0.59%	20,742
Dec 18, 2025	53.59	54.05	53.52	53.67	53.67	1.08%	37,236
Dec 17, 2025	53.86	53.99	53.09	53.09	53.09	-1.06%	30,306
Dec 16, 2025	53.25	53.72	53.25	53.66	53.66	0.24%	57,852
Dec 15, 2025	54.31	54.31	53.42	53.53	53.53	-1.31%	27,999
Dec 12, 2025	54.53	54.69	54.02	54.25	54.24	-0.55%	33,064
Dec 11, 2025	54.36	54.65	54.30	54.54	54.54	-0.08%	48,345
Dec 10, 2025	54.45	54.77	54.21	54.59	54.59	-0.04%	29,042
Dec 9, 2025	54.33	54.72	54.33	54.61	54.61	0.19%	22,847
Dec 8, 2025	54.81	54.86	54.28	54.51	54.50	-0.49%	20,015
Dec 5, 2025	54.47	55.03	54.47	54.77	54.77	0.73%	18,686
Dec 4, 2025	54.55	54.55	54.01	54.38	54.38	0.18%	21,727
Dec 3, 2025	54.12	54.41	54.12	54.28	54.27	-0.19%	13,336
Dec 2, 2025	54.08	54.53	53.96	54.38	54.38	0.87%	29,703
Dec 1, 2025	53.73	54.14	53.68	53.91	53.91	-0.36%	19,828
Nov 28, 2025	53.80	54.11	53.80	54.11	54.11	0.93%	9,161
Nov 26, 2025	53.67	53.84	53.59	53.61	53.61	0.16%	25,727
Nov 25, 2025	53.05	53.58	53.00	53.52	53.52	1.29%	46,236
Nov 24, 2025	52.21	52.89	52.21	52.84	52.84	2.18%	41,786
Nov 21, 2025	51.18	52.12	51.08	51.71	51.71	1.35%	30,342
Nov 20, 2025	53.16	53.16	51.00	51.02	51.02	-2.49%	116,739
Nov 19, 2025	52.70	53.00	52.14	52.33	52.33	-0.65%	26,349
Nov 18, 2025	52.60	52.96	52.18	52.67	52.67	-0.57%	76,521
Nov 17, 2025	53.45	53.75	52.73	52.97	52.97	-0.91%	30,497
Nov 14, 2025	53.02	53.91	52.98	53.45	53.45	-0.47%	23,278
Nov 13, 2025	54.61	54.65	53.66	53.71	53.71	-2.17%	20,068
Nov 12, 2025	55.29	55.29	54.71	54.90	54.90	-0.37%	44,489
Nov 11, 2025	54.69	55.19	54.69	55.10	55.10	0.41%	22,508
Nov 10, 2025	54.72	54.94	54.40	54.88	54.88	1.63%	62,487
Nov 7, 2025	53.65	54.00	53.17	54.00	54.00	0.20%	83,951
Nov 6, 2025	54.85	54.85	53.83	53.89	53.89	-2.06%	30,420
Nov 5, 2025	54.94	55.19	54.69	55.03	55.03	0.15%	12,660
Nov 4, 2025	54.93	55.57	54.89	54.95	54.95	-1.93%	88,452
Nov 3, 2025	56.47	56.47	55.81	56.03	56.03	-0.16%	17,709
Oct 31, 2025	56.21	56.37	56.04	56.12	56.12	0.79%	11,382
Oct 30, 2025	56.01	56.39	55.68	55.68	55.68	-1.92%	43,317
Oct 29, 2025	56.96	56.96	56.48	56.77	56.77	-0.30%	90,196
Oct 28, 2025	57.10	57.22	56.94	56.94	56.94	0.10%	64,330
Oct 27, 2025	56.68	56.91	56.54	56.89	56.89	1.80%	22,614
Oct 24, 2025	55.93	56.11	55.86	55.88	55.88	0.79%	21,416
Oct 23, 2025	55.27	55.54	55.25	55.44	55.44	0.61%	11,519
Oct 22, 2025	55.67	55.68	54.75	55.10	55.10	-1.59%	30,925
Oct 21, 2025	55.83	56.06	55.75	55.99	55.99	0.48%	41,792
Oct 20, 2025	54.83	55.80	54.83	55.72	55.72	2.24%	30,120
Oct 17, 2025	54.02	54.66	54.02	54.50	54.50	0.45%	37,938
Oct 16, 2025	55.02	55.23	54.04	54.26	54.26	-0.75%	36,564
Oct 15, 2025	55.10	55.41	54.54	54.67	54.66	-0.10%	50,979
Oct 14, 2025	54.21	55.10	53.87	54.72	54.72	-0.37%	78,551
Oct 13, 2025	54.76	54.97	54.52	54.92	54.92	1.44%	52,615
Oct 10, 2025	55.87	56.12	54.09	54.14	54.14	-3.21%	69,274
Oct 9, 2025	56.08	56.08	55.66	55.94	55.94	-0.27%	46,791
Oct 8, 2025	55.97	56.16	55.88	56.09	56.09	0.49%	30,194
Oct 7, 2025	56.41	56.41	55.53	55.81	55.81	-0.89%	34,731
Oct 6, 2025	55.94	56.45	55.61	56.31	56.31	1.03%	42,597