PNQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	55.85	56.13	55.68	55.74	55.74	-0.28%	28,724
Oct 2, 2025	55.64	55.90	55.30	55.90	55.90	0.83%	37,604
Oct 1, 2025	55.39	55.69	55.34	55.44	55.43	-0.71%	26,752
Sep 30, 2025	56.36	56.36	55.47	55.83	55.83	-1.31%	41,442
Sep 29, 2025	56.41	56.58	56.40	56.57	56.57	0.94%	16,932
Sep 26, 2025	55.84	56.06	55.65	56.04	56.04	0.35%	26,536