PNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.93	45.32	43.93	45.28	45.28	3.09%	34,217
Jun 25, 2026	44.86	44.86	43.90	43.92	43.92	-2.67%	36,826
Jun 24, 2026	44.73	45.96	44.73	45.13	45.12	0.79%	36,578
Jun 23, 2026	44.56	45.13	44.56	44.77	44.77	0.05%	37,123
Jun 22, 2026	45.31	45.80	44.66	44.75	44.75	-2.58%	60,261
Jun 18, 2026	45.61	45.96	45.19	45.94	45.94	1.15%	38,331
Jun 17, 2026	46.59	46.59	45.38	45.41	45.41	-3.09%	37,561
Jun 16, 2026	46.64	46.94	46.58	46.86	46.86	0.31%	28,177
Jun 15, 2026	46.15	47.16	46.15	46.72	46.72	2.74%	22,530
Jun 12, 2026	45.88	45.88	44.91	45.47	45.47	-0.73%	27,269
Jun 11, 2026	45.49	45.81	44.74	45.81	45.81	0.41%	62,235
Jun 10, 2026	45.99	46.42	45.62	45.62	45.62	-1.80%	38,232
Jun 9, 2026	46.87	47.41	45.83	46.46	46.45	-0.79%	46,181
Jun 8, 2026	47.17	47.34	46.81	46.83	46.83	-0.90%	95,911
Jun 5, 2026	48.30	48.33	47.03	47.25	47.25	-2.31%	42,430
Jun 4, 2026	48.34	48.86	48.31	48.37	48.37	0.96%	46,967
Jun 3, 2026	48.43	48.43	47.73	47.91	47.91	-1.82%	47,931
Jun 2, 2026	49.06	49.06	48.61	48.79	48.79	-2.20%	40,404
Jun 1, 2026	49.45	50.13	49.34	49.89	49.89	1.31%	71,210
May 29, 2026	48.82	49.42	48.82	49.24	49.24	0.89%	48,038
May 28, 2026	48.31	48.89	48.22	48.81	48.81	0.89%	45,407
May 27, 2026	47.79	48.68	47.79	48.38	48.38	0.75%	54,554
May 26, 2026	48.14	48.37	47.96	48.02	48.02	-0.32%	49,627
May 22, 2026	48.28	48.72	48.11	48.17	48.17	0.13%	49,057
May 21, 2026	47.72	48.39	47.27	48.11	48.11	-0.29%	38,348
May 20, 2026	47.62	48.25	47.30	48.25	48.25	0.84%	53,326
May 19, 2026	48.28	48.74	47.79	47.85	47.85	-1.15%	43,891
May 18, 2026	47.85	48.75	47.82	48.40	48.40	0.73%	68,833
May 15, 2026	47.76	48.32	47.69	48.05	48.05	0.17%	43,187
May 14, 2026	47.77	48.22	47.53	47.97	47.97	0.08%	35,202
May 13, 2026	47.50	48.05	47.33	47.93	47.93	0.10%	45,600
May 12, 2026	47.98	48.06	47.69	47.88	47.88	-0.29%	84,976
May 11, 2026	48.48	48.51	47.97	48.02	48.02	-1.83%	59,785
May 8, 2026	48.99	48.99	48.65	48.92	48.92	-0.90%	52,352
May 7, 2026	49.41	49.77	49.20	49.36	49.36	0.49%	40,729
May 6, 2026	48.84	49.33	48.74	49.12	49.12	1.14%	72,928
May 5, 2026	48.97	48.97	48.45	48.57	48.57	-0.98%	36,470
May 4, 2026	48.96	49.48	48.90	49.05	49.05	0.08%	35,417
May 1, 2026	48.68	49.23	48.68	49.01	49.01	1.35%	31,089
Apr 30, 2026	48.20	48.50	47.52	48.36	48.36	0.08%	66,219
Apr 29, 2026	47.87	48.40	47.87	48.32	48.32	-0.08%	31,541
Apr 28, 2026	48.46	48.56	48.30	48.36	48.36	-0.72%	27,227
Apr 27, 2026	48.56	49.09	48.56	48.71	48.71	-0.34%	36,947
Apr 24, 2026	48.34	48.89	48.23	48.88	48.88	1.43%	34,079
Apr 23, 2026	48.89	48.89	47.67	48.19	48.19	-2.61%	58,857
Apr 22, 2026	49.48	49.60	49.29	49.48	49.48	0.86%	35,142
Apr 21, 2026	49.76	50.08	49.01	49.06	49.06	-1.13%	35,195
Apr 20, 2026	49.29	49.63	49.21	49.62	49.62	0.11%	25,482
Apr 17, 2026	49.42	49.92	49.42	49.57	49.57	1.14%	47,255
Apr 16, 2026	49.22	49.24	48.68	49.01	49.01	0.43%	72,298
Apr 15, 2026	47.58	48.90	47.52	48.80	48.80	3.05%	125,774
Apr 14, 2026	46.83	47.57	46.83	47.36	47.36	1.97%	80,650
Apr 13, 2026	45.24	46.45	45.24	46.44	46.44	2.31%	61,667
Apr 10, 2026	45.85	45.85	45.14	45.39	45.39	-0.74%	25,947
Apr 9, 2026	45.86	45.86	45.17	45.73	45.73	-0.34%	23,439
Apr 8, 2026	46.75	46.75	45.76	45.89	45.89	1.92%	45,458
Apr 7, 2026	45.02	45.07	44.48	45.03	45.03	-0.49%	53,280
Apr 6, 2026	45.02	45.36	45.02	45.25	45.25	0.50%	97,554
Apr 2, 2026	44.15	45.08	43.90	45.02	45.02	0.56%	32,110
Apr 1, 2026	44.97	45.20	44.51	44.77	44.77	0.09%	131,426
Mar 31, 2026	43.70	44.82	43.67	44.73	44.73	3.57%	21,268
Mar 30, 2026	43.26	43.63	42.98	43.19	43.19	0.68%	59,945
Mar 27, 2026	43.72	43.72	42.80	42.90	42.90	-2.73%	26,360
Mar 26, 2026	44.31	45.01	44.06	44.11	44.10	-1.60%	26,937
Mar 25, 2026	45.22	45.51	44.47	44.82	44.82	0.57%	47,045
Mar 24, 2026	45.36	45.36	44.56	44.57	44.57	-2.80%	22,043
Mar 23, 2026	45.71	46.18	45.60	45.85	45.85	1.51%	118,909
Mar 20, 2026	45.58	45.58	44.91	45.17	45.17	-1.42%	44,609
Mar 19, 2026	45.89	46.26	45.54	45.82	45.82	-1.21%	53,413
Mar 18, 2026	46.85	47.09	46.36	46.38	46.38	-1.50%	17,435
Mar 17, 2026	46.85	47.44	46.85	47.09	47.09	0.90%	30,517
Mar 16, 2026	46.35	46.75	46.35	46.67	46.67	1.56%	70,801
Mar 13, 2026	46.43	46.74	45.83	45.96	45.95	-1.04%	69,423
Mar 12, 2026	46.92	47.31	46.43	46.44	46.44	-1.88%	48,228
Mar 11, 2026	47.48	47.87	46.99	47.33	47.33	-0.14%	28,336
Mar 10, 2026	47.77	47.80	47.22	47.40	47.40	-0.88%	48,897
Mar 9, 2026	47.16	47.91	46.75	47.82	47.82	-0.02%	40,922
Mar 6, 2026	47.63	48.00	47.35	47.83	47.83	-0.99%	131,987
Mar 5, 2026	47.90	48.53	47.90	48.31	48.31	1.08%	220,258
Mar 4, 2026	47.29	48.00	47.22	47.79	47.79	1.38%	151,375
Mar 3, 2026	46.08	47.34	45.92	47.14	47.14	-0.12%	122,855
Mar 2, 2026	46.26	47.32	46.26	47.20	47.20	-0.19%	57,290
Feb 27, 2026	46.87	47.31	46.83	47.29	47.29	-0.35%	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%	73,088
Feb 23, 2026	46.68	46.68	45.58	45.71	45.71	-2.74%	194,446
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%	152,169
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%	116,717
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