Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Portman Ridge Finance Corp
(NQ:
PTMN
)
20.49
+0.18 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
7.324
8.001
7.200
8.001
31,961
+0.68(+9.24%)
May 28, 2020
7.385
7.508
7.016
7.324
33,914
-0.06(-0.83%)
May 27, 2020
7.262
7.385
7.170
7.385
36,697
+0.31(+4.35%)
May 26, 2020
7.139
7.262
7.077
7.077
16,958
+0.00(+0.00%)
May 22, 2020
7.200
7.262
6.893
7.077
13,015
-0.06(-0.86%)
May 21, 2020
7.262
7.262
7.139
7.139
6,459
-0.06(-0.85%)
May 20, 2020
7.077
7.262
6.893
7.200
17,815
+0.18(+2.63%)
May 19, 2020
6.893
7.262
6.893
7.016
23,857
+0.06(+0.88%)
May 18, 2020
6.770
7.077
6.770
6.954
35,498
+0.18(+2.73%)
May 15, 2020
6.400
6.770
6.340
6.770
23,414
+0.37(+5.77%)
May 14, 2020
6.400
6.523
6.216
6.400
11,324
-0.06(-0.95%)
May 13, 2020
6.400
6.523
6.277
6.462
27,485
+0.00(+0.00%)
May 12, 2020
6.462
6.647
6.400
6.462
24,708
-0.12(-1.87%)
May 11, 2020
6.647
6.770
6.462
6.585
16,556
-0.12(-1.83%)
May 08, 2020
6.893
6.957
6.708
6.708
31,344
-0.18(-2.68%)
May 07, 2020
6.647
7.508
6.462
6.893
129,432
+0.06(+0.90%)
May 06, 2020
6.216
6.893
6.093
6.831
66,139
+0.37(+5.71%)
May 05, 2020
6.928
7.102
6.054
6.462
137,050
-0.29(-4.31%)
May 04, 2020
6.113
6.928
6.113
6.753
105,796
+0.70(+11.54%)
May 01, 2020
6.113
6.257
6.054
6.054
19,496
-0.06(-0.95%)
Apr 30, 2020
6.404
6.404
5.938
6.113
61,081
-0.06(-0.94%)
Apr 29, 2020
5.880
6.346
5.822
6.171
44,842
+0.37(+6.41%)
Apr 28, 2020
5.822
6.054
5.647
5.799
43,402
+0.09(+1.64%)
Apr 27, 2020
5.822
5.938
5.705
5.705
33,486
+0.00(+0.00%)
Apr 24, 2020
5.938
5.938
5.647
5.705
11,904
-0.03(-0.51%)
Apr 23, 2020
5.705
5.879
5.705
5.734
15,688
+0.06(+1.03%)
Apr 22, 2020
5.705
5.950
5.282
5.676
20,668
-0.08(-1.48%)
Apr 21, 2020
5.763
5.996
5.530
5.761
14,138
-0.00(-0.04%)
Apr 20, 2020
5.996
6.054
5.647
5.763
19,769
-0.23(-3.88%)
Apr 17, 2020
5.996
6.346
5.822
5.996
10,272
+0.12(+1.98%)
Apr 16, 2020
6.596
6.596
5.728
5.880
25,468
-0.35(-5.61%)
Apr 15, 2020
6.869
6.869
6.113
6.229
55,891
-0.70(-10.08%)
Apr 14, 2020
6.986
7.161
6.928
6.928
13,908
+0.17(+2.59%)
Apr 13, 2020
7.161
7.161
6.520
6.753
28,586
-0.41(-5.69%)
Apr 09, 2020
6.520
7.161
6.520
7.161
57,183
+0.93(+14.95%)
Apr 08, 2020
5.298
6.520
5.239
6.229
49,797
+1.11(+21.59%)
Apr 07, 2020
5.239
5.414
5.123
5.123
37,111
+0.06(+1.14%)
Apr 06, 2020
5.064
5.355
5.064
5.065
16,464
+0.20(+4.20%)
Apr 03, 2020
5.007
5.123
4.774
4.861
23,069
-0.09(-1.76%)
Apr 02, 2020
5.065
5.181
4.832
4.948
13,037
+0.09(+1.80%)
Apr 01, 2020
5.356
5.461
4.657
4.861
44,712
-0.59(-10.78%)
Mar 31, 2020
5.298
5.530
5.245
5.448
14,063
+0.37(+7.30%)
Mar 30, 2020
5.601
6.113
4.617
5.078
53,167
-0.28(-5.20%)
Mar 27, 2020
5.530
6.229
5.239
5.356
85,543
-0.22(-3.89%)
Mar 26, 2020
5.996
6.520
5.572
5.572
82,301
-0.25(-4.28%)
Mar 25, 2020
5.356
6.637
4.657
5.822
88,575
+0.70(+13.64%)
Mar 24, 2020
5.530
5.763
4.948
5.123
47,819
+0.76(+17.33%)
Mar 23, 2020
5.239
5.822
4.366
4.366
73,834
+0.00(+0.00%)
Mar 20, 2020
5.239
6.229
4.366
4.366
198,726
-1.06(-19.55%)
Mar 19, 2020
4.657
6.171
4.657
5.427
85,876
+1.06(+24.31%)
Mar 18, 2020
6.171
6.986
4.366
4.366
86,449
-1.80(-29.25%)
Mar 17, 2020
6.637
7.082
6.171
6.171
54,673
-0.64(-9.40%)
Mar 16, 2020
8.325
8.325
6.171
6.811
60,851
-1.81(-20.95%)
Mar 13, 2020
7.510
8.849
7.335
8.617
55,586
-0.26(-2.94%)
Mar 12, 2020
8.965
10.13
8.238
8.878
107,533
-0.96(-9.76%)
Mar 11, 2020
10.07
10.16
9.606
9.838
29,588
-0.23(-2.31%)
Mar 10, 2020
11.06
11.24
10.01
10.07
29,204
-0.52(-4.95%)
Mar 09, 2020
11.64
11.64
10.36
10.60
62,819
-1.40(-11.65%)
Mar 06, 2020
11.64
12.28
11.64
11.99
39,491
-0.52(-4.19%)
Mar 05, 2020
12.40
12.68
12.28
12.52
27,589
-0.35(-2.71%)
Mar 04, 2020
12.87
12.92
12.34
12.87
6,280
+0.23(+1.84%)
Mar 03, 2020
12.87
13.09
12.40
12.63
6,662
+0.06(+0.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.