PNE Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.50	0.50	0.49	0.49	0.49	1.03%	33,100
Dec 4, 2025	0.49	0.49	0.49	0.49	0.49	-	14,700
Dec 3, 2025	0.49	0.49	0.49	0.49	0.49	1.04%	16,600
Dec 2, 2025	0.50	0.50	0.48	0.48	0.48	-3.03%	71,000
Dec 1, 2025	0.46	0.50	0.46	0.50	0.50	7.61%	24,200
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	20,500
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	22,000
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-	20,000
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	-	18,400
Nov 13, 2025	0.45	0.45	0.45	0.45	0.45	-	8,000
Nov 12, 2025	0.45	0.45	0.45	0.45	0.45	-	12,500
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	7,000
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	7,000
Nov 3, 2025	0.46	0.46	0.45	0.45	0.45	-	17,000
Oct 31, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	26,000
Oct 30, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	35,000
Oct 28, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	22,500
Oct 27, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	5,000
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	15,800
Oct 22, 2025	0.45	0.46	0.45	0.46	0.46	3.37%	8,000
Oct 21, 2025	0.45	0.45	0.45	0.45	0.45	-	10,000
Oct 17, 2025	0.45	0.45	0.45	0.45	0.45	-	400
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	1,200
Oct 15, 2025	0.45	0.45	0.45	0.45	0.45	-	17,500
Oct 14, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	20,000
Oct 10, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	18,900
Oct 9, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	41,000
Oct 8, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	1,200
Oct 7, 2025	0.45	0.45	0.45	0.45	0.45	-	9,000
Oct 3, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	45,800
Oct 2, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	6,600
Sep 29, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	45,000
Sep 26, 2025	0.46	0.46	0.45	0.46	0.46	1.10%	70,500
Sep 25, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	30,000
Sep 24, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	15,000
Sep 23, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	4,100
Sep 22, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	9,100
Sep 19, 2025	0.48	0.48	0.47	0.47	0.47	3.30%	30,000
Sep 18, 2025	0.45	0.46	0.45	0.46	0.46	-2.15%	57,600
Sep 17, 2025	0.46	0.47	0.45	0.47	0.47	1.09%	105,200
Sep 16, 2025	0.46	0.49	0.45	0.46	0.46	-4.17%	108,400
Sep 10, 2025	0.47	0.48	0.47	0.48	0.48	3.23%	46,800
Sep 9, 2025	0.47	0.47	0.47	0.47	0.47	-	2,500
Sep 8, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	17,500
Sep 5, 2025	0.48	0.48	0.47	0.47	0.47	-3.09%	5,300
Sep 3, 2025	0.47	0.49	0.46	0.49	0.49	4.30%	11,600
Sep 1, 2025	0.47	0.47	0.47	0.47	0.47	-	11,500
Aug 29, 2025	0.47	0.47	0.47	0.47	0.47	-	7,000
Aug 28, 2025	0.45	0.47	0.45	0.47	0.47	4.49%	400
Aug 25, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	149,500