Dark

PN
PN Smart Energy Limited Class A
stock NASDAQ

At Close

Jul 22, 2026 3:59:44 PM EDT

9.42USD-6.136%(+9.42)11,602,677

11.31Bid 11.42Ask 0.11Spread

Pre-market

Jul 21, 2026 9:13:30 AM EDT

4.31USD+4.358%(+0.18)0

After-hours

Jul 22, 2026 4:59:30 PM EDT

8.63USD-8.386%(-0.79)1,474,929

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	5.0000	9.8600	5.0000	9.4200	+133.747%	11,602,677	0.000%
2026-07-21	3.8400	4.3000	3.8400	4.0300	-6.713%	6,816	+133.747%
2026-07-20	4.3900	4.3900	3.9900	4.3200	+5.109%	5,194	+118.056%
2026-07-17	3.8100	4.4900	3.7600	4.1100	+7.592%	86,865	+129.197%
2026-07-16	3.7900	3.8800	3.7543	3.8200	+1.596%	2,827	+146.597%
2026-07-15	3.7800	3.8880	3.7500	3.7600	-1.053%	9,223	+150.532%
2026-07-14	4.0200	4.0200	3.7800	3.8000	-4.523%	7,663	+147.895%
2026-07-13	3.6900	4.1411	3.6900	3.9800	+6.417%	33,203	+136.683%
2026-07-10	3.8100	3.9000	3.7400	3.7400	-0.796%	10,725	+151.872%
2026-07-09	3.7700	3.8300	3.7500	3.7700	-0.528%	5,138	+149.867%
2026-07-08	3.8200	3.8200	3.7700	3.7900	-0.525%	7,283	+148.549%
2026-07-07	3.8100	3.8950	3.8000	3.8100	-2.057%	8,974	+147.244%
2026-07-06	4.1450	4.1450	3.8500	3.8900	+0.258%	7,295	+142.159%
2026-07-02	3.8300	4.1000	3.8300	3.8800	-0.513%	37,343	+142.784%
2026-07-01	3.8400	4.0550	3.7700	3.9000	+3.448%	34,195	+141.538%
2026-06-30	3.7100	3.8500	3.7100	3.7700	+1.344%	10,968	+149.867%
2026-06-29	3.9499	3.9499	3.7101	3.7200	0.000%	10,031	+153.226%
2026-06-26	3.6100	3.8100	3.6100	3.7200	+2.762%	30,001	+153.226%
2026-06-25	3.7300	3.9200	3.6000	3.6200	-2.426%	54,865	+160.221%
2026-06-24	3.7700	3.8600	3.6600	3.7100	+1.366%	47,628	+153.908%
2026-06-23	3.7600	3.9500	3.6100	3.6600	+4.274%	31,578	+157.377%
2026-06-22	3.6400	3.8750	3.5100	3.5100	-2.770%	20,985	+168.376%
2026-06-18	3.5700	3.8500	3.4800	3.6100	+4.035%	39,437	+160.942%
2026-06-17	3.5200	3.7700	3.4000	3.4700	0.000%	30,702	+171.470%
2026-06-16	3.8400	3.9799	3.4000	3.4700	-10.797%	93,466	+171.470%
2026-06-15	4.0900	4.2150	3.8800	3.8900	-6.715%	64,583	+142.159%
2026-06-12	4.2100	4.5000	3.9200	4.1700	-3.023%	77,885	+125.899%
2026-06-11	3.8800	4.4900	3.7350	4.3000	+14.058%	202,530	+119.070%
2026-06-10	3.6600	4.0843	3.6001	3.7700	+1.072%	142,469	+149.867%
2026-06-09	3.9100	4.2400	3.4500	3.7300	-11.401%	420,263	+152.547%
2026-06-08	2.9900	7.9800	2.9900	4.2100	+42.230%	11,822,821	+123.753%
2026-06-05	3.1400	3.2500	2.7100	2.9600	-2.632%	39,550	+218.243%
2026-06-04	3.2700	3.3600	3.0400	3.0400	-9.524%	30,678	+209.868%
2026-06-03	3.3300	3.7000	3.3170	3.3600	-1.176%	37,436	+180.357%
2026-06-02	3.5800	3.6161	3.2777	3.4000	-6.977%	27,428	+177.059%
2026-06-01	3.6800	3.9800	3.5201	3.6550	-2.533%	85,397	+157.729%
2026-05-29	3.7600	3.9700	3.7500	3.7500	-0.531%	32,852	+151.200%
2026-05-28	3.8400	4.0000	3.7700	3.7700	-1.567%	37,302	+149.867%
2026-05-27	4.2300	4.3000	3.8100	3.8300	-11.343%	63,038	+145.953%
2026-05-26	4.0300	5.0922	4.0000	4.3200	+5.109%	104,496	+118.056%
2026-05-22	4.2300	4.2800	4.1001	4.1100	-2.837%	26,716	+129.197%
2026-05-21	3.9500	4.2525	3.9500	4.2300	+6.549%	31,837	+122.695%
2026-05-20	3.8900	4.0984	3.8900	3.9700	+2.850%	35,332	+137.280%
2026-05-19	3.9800	4.1000	3.8300	3.8600	-3.015%	41,045	+144.041%
2026-05-18	4.2100	4.2240	3.9300	3.9800	-7.657%	80,029	+136.683%
2026-05-15	4.4500	4.6600	4.2015	4.3100	-2.709%	83,358	+118.561%
2026-05-14	4.6600	4.7388	4.4000	4.4300	-9.776%	91,402	+112.641%
2026-05-13	4.1600	4.9700	3.9000	4.9100	+12.615%	241,023	+91.853%
2026-05-12	5.0400	5.0800	4.2000	4.3600	-12.097%	186,932	+116.055%
2026-05-11	5.7500	5.9000	4.9600	4.9600	-14.630%	232,886	+89.919%
2026-05-08	6.2500	8.2000	5.5800	5.8100	-24.643%	529,963	+62.134%
2026-05-07	7.2200	7.8000	5.0500	7.7100	-5.861%	760,527	+22.179%
2026-05-06	8.2700	9.3000	7.4400	8.1900	+19.041%	3,101,247	+15.018%
2026-05-05	4.8800	11.8700	4.8000	6.8800	+26.937%	16,752,184	+36.919%
2026-05-04	5.7600	6.0000	4.6100	5.4200	+89.180%	50,179,865	+73.801%
2026-05-01	2.4765	3.4300	2.2100	2.8650	+27.902%	15,447,675	+228.796%
2026-04-30	2.4150	2.6700	2.2313	2.2400	+1.357%	40,456	+320.536%
2026-04-29	2.3700	2.4000	2.2000	2.2100	-10.887%	16,743	+326.244%
2026-04-28	2.6400	2.7000	2.3700	2.4800	-1.591%	53,434	+279.839%
2026-04-27	2.3187	2.7100	2.3187	2.5201	+5.887%	98,273	+273.795%
2026-04-24	2.4000	2.5000	2.2600	2.3800	-6.299%	22,247	+295.798%
2026-04-23	2.6100	2.6800	2.4104	2.5400	-3.788%	10,816	+270.866%
2026-04-22	2.8220	2.8900	2.5400	2.6400	+0.380%	31,584	+256.818%
2026-04-21	2.6100	2.7900	2.5444	2.6300	-4.364%	28,774	+258.175%
2026-04-20	2.9300	3.0150	2.6259	2.7500	-5.172%	24,983	+242.545%
2026-04-17	3.1700	3.2900	2.7600	2.9000	-7.348%	116,594	+224.828%
2026-04-16	2.2800	3.6800	2.2200	3.1300	+34.914%	825,792	+200.958%
2026-04-15	2.5500	2.7000	2.1800	2.3200	-10.769%	163,102	+306.034%
2026-04-14	2.7500	2.9499	2.4650	2.6000	-3.704%	160,500	+262.308%
2026-04-13	3.4900	3.5000	2.6400	2.7000	-25.000%	135,912	+248.889%
2026-04-10	3.9000	3.9860	2.9480	3.6000	-4.306%	48,791	+161.667%
2026-04-09	5.8780	6.0000	3.6300	3.7620	-37.279%	46,851	+150.399%
2026-04-08	5.6200	6.1420	5.5980	5.9980	+10.664%	12,480	+57.052%
2026-04-07	5.3000	5.9000	5.2000	5.4200	+0.931%	15,075	+73.801%
2026-04-06	5.2000	5.5400	4.8000	5.3700	+3.828%	21,384	+75.419%
2026-04-02	5.1800	5.2540	4.6120	5.1720	+1.412%	11,388	+82.135%
2026-04-01	4.7480	5.3160	4.1040	5.1000	+4.380%	21,727	+84.706%
2026-03-31	5.5000	6.2880	3.4120	4.8860	-21.396%	102,642	+92.796%
2026-03-30	17.3100	17.8000	5.2240	6.2160	-68.920%	215,948	+51.544%
2026-03-27	17.0080	20.4000	12.0000	20.0000	+17.675%	38,139	-52.900%
2026-03-26	15.6000	18.3800	15.4000	16.9960	+3.685%	17,730	-44.575%
2026-03-25	13.7220	16.6000	11.6160	16.3920	+17.069%	33,712	-42.533%
2026-03-24	11.1020	14.0980	11.1020	14.0020	+0.014%	3,692	-32.724%
2026-03-23	13.6200	14.0000	12.4460	14.0000	+0.014%	990	-32.714%
2026-03-20	13.7560	14.3360	13.2600	13.9980	-2.792%	9,120	-32.705%
2026-03-19	12.9980	14.5800	12.3320	14.4000	+10.769%	23,125	-34.583%
2026-03-18	11.6000	14.1000	10.6020	13.0000	+10.432%	16,458	-27.538%
2026-03-17	10.1800	11.9960	10.0520	11.7720	+10.660%	4,795	-19.980%
2026-03-16	10.7840	11.2940	10.1000	10.6380	+0.358%	4,009	-11.450%
2026-03-13	10.6000	10.9300	10.0000	10.6000	+3.678%	750	-11.132%
2026-03-12	10.4000	10.8000	10.0000	10.2240	-3.547%	10,789	-7.864%
2026-03-11	10.4000	10.9980	9.8200	10.6000	+2.119%	21,203	-11.132%
2026-03-10	11.0000	11.8000	10.0040	10.3800	-6.402%	12,524	-9.249%
2026-03-09	10.4600	11.1000	9.5640	11.0900	+5.679%	2,714	-15.059%
2026-03-06	10.6000	10.6000	9.0200	10.4940	-0.775%	735	-10.234%
2026-03-05	10.1000	10.5940	9.2800	10.5760	+0.170%	696	-10.930%
2026-03-04	9.6020	10.5800	9.6000	10.5580	+3.713%	304	-10.779%
2026-03-03	8.8000	10.2000	8.8000	10.1800	-1.927%	1,367	-7.466%
2026-03-02	10.1100	10.4320	9.7080	10.3800	+5.918%	984	-9.249%
2026-02-27	9.9000	10.0000	9.1760	9.8000	+1.031%	3,150	-3.878%
2026-02-26	8.8240	10.2000	8.6040	9.7000	+2.754%	3,148	-2.887%
2026-02-25	9.1060	9.5020	8.9000	9.4400	-0.652%	332	-0.212%
2026-02-24	9.6480	9.6480	9.0000	9.5020	-0.980%	921	-0.863%
2026-02-23	8.8040	9.6400	8.7400	9.5960	+0.862%	1,852	-1.834%
2026-02-20	9.4000	9.5160	8.9280	9.5140	+6.755%	2,038	-0.988%
2026-02-19	8.1020	9.1600	8.1020	8.9120	+3.604%	2,059	+5.700%
2026-02-18	8.6000	10.2000	8.5460	8.6020	+0.023%	33,416	+9.509%
2026-02-17	8.7020	8.8440	8.3020	8.6000	-1.172%	775	+9.535%
2026-02-13	8.9400	10.1980	8.6420	8.7020	+0.023%	1,443	+8.251%
2026-02-12	8.9260	9.7680	8.5340	8.7000	+2.353%	2,371	+8.276%
2026-02-11	9.9000	10.7180	8.2240	8.5000	-14.521%	9,736	+10.824%
2026-02-10	10.7980	10.7980	9.9440	9.9440	-4.495%	3,262	-5.270%
2026-02-09	10.7000	11.2400	10.0000	10.4120	+0.618%	3,459	-9.527%
2026-02-06	9.6420	11.0400	9.6420	10.3480	+7.792%	3,909	-8.968%
2026-02-05	10.8000	11.3980	9.0400	9.6000	-12.249%	4,103	-1.875%
2026-02-04	10.4400	11.0400	10.0000	10.9400	-0.726%	3,533	-13.894%
2026-02-03	11.3100	11.3640	10.6000	11.0200	-5.147%	2,086	-14.519%
2026-02-02	12.0000	12.0000	10.9580	11.6180	-4.770%	3,421	-18.919%
2026-01-30	10.8640	12.5620	10.4360	12.2000	+8.929%	7,448	-22.787%
2026-01-29	11.5680	11.5680	10.4020	11.2000	-6.088%	9,808	-15.893%
2026-01-28	11.2740	12.0260	10.4200	11.9260	+2.616%	4,866	-21.013%
2026-01-27	11.6400	11.6400	10.7600	11.6220	-3.150%	6,015	-18.947%
2026-01-26	10.8840	12.0000	10.7980	12.0000	+4.439%	9,348	-21.500%
2026-01-23	9.4020	14.2000	9.1940	11.4900	+19.787%	240,137	-18.016%
2026-01-22	8.7600	10.1980	8.6000	9.5920	+12.082%	11,586	-1.793%
2026-01-21	9.5000	10.8000	8.4000	8.5580	-21.023%	21,081	+10.072%
2026-01-20	14.3860	14.3860	9.0420	10.8360	-27.635%	65,868	-13.068%
2026-01-16	16.2000	40.0000	11.0000	14.9740	-7.568%	1,571,532	-37.091%
2026-01-15	16.5820	16.5900	16.2000	16.2000	-2.410%	419	-41.852%
2026-01-14	16.4000	16.6340	16.2000	16.6000	+1.343%	1,276	-43.253%
2026-01-13	16.7960	16.7960	16.0000	16.3800	+4.464%	1,637	-42.491%
2026-01-12	15.6000	16.7720	15.6000	15.6800	+1.673%	1,689	-39.923%
2026-01-09	15.2000	16.1780	15.2000	15.4220	-0.619%	834	-38.918%
2026-01-08	15.0000	16.2000	14.7000	15.5180	+7.749%	14,235	-39.296%
2026-01-07	15.0000	15.4000	14.4020	14.4020	-1.760%	14,667	-34.592%
2026-01-06	14.5980	14.6600	14.5980	14.6600	+0.411%	97	-35.744%
2026-01-05	15.0000	15.4000	14.4000	14.6000	+0.690%	1,031	-35.479%
2026-01-02	15.5980	15.5980	14.5000	14.5000	-0.110%	293	-35.034%
2025-12-31	14.8000	16.2000	14.4200	14.5160	-2.012%	21,122	-35.106%
2025-12-30	15.0000	18.0000	13.8600	14.8140	+6.714%	73,704	-36.412%
2025-12-29	14.9000	15.9000	13.4020	13.8820	-2.733%	15,646	-32.142%
2025-12-26	14.0020	15.0220	14.0020	14.2720	-2.647%	929	-33.997%
2025-12-24	14.6000	15.1000	14.6000	14.6600	+4.625%	444	-35.744%
2025-12-23	15.0000	16.0000	14.0120	14.0120	-7.304%	887	-32.772%
2025-12-22	15.2220	16.0000	15.1160	15.1160	+0.720%	1,431	-37.682%
2025-12-19	15.5120	16.4560	15.0040	15.0080	-3.237%	1,841	-37.233%
2025-12-18	16.4300	16.6000	12.0000	15.5100	-5.600%	1,546	-39.265%
2025-12-17	16.0420	17.0000	16.0300	16.4300	-2.516%	6,106	-42.666%
2025-12-16	17.2000	17.6000	15.5840	16.8540	-0.260%	13,754	-44.108%
2025-12-15	17.3000	17.7940	15.5180	16.8980	+4.735%	39,587	-44.254%
2025-12-12	15.7000	18.0000	15.1000	16.1340	+6.848%	16,788	-41.614%
2025-12-11	15.0000	16.2480	15.0000	15.1000	+0.667%	925	-37.616%
2025-12-10	15.2000	15.2000	15.0000	15.0000	-1.316%	50	-37.200%
2025-12-09	15.2140	15.9000	15.2000	15.2000	0.000%	904	-38.026%
2025-12-08	15.5020	16.0040	15.2000	15.2000	-1.337%	232	-38.026%
2025-12-05	16.2040	16.2040	14.9980	15.4060	-6.061%	1,156	-38.855%
2025-12-04	16.7020	17.1060	16.1340	16.4000	-0.012%	2,911	-42.561%
2025-12-03	16.0380	16.9880	16.0040	16.4020	-3.518%	1,306	-42.568%
2025-12-02	16.9900	17.9780	16.0300	17.0000	+2.102%	761	-44.588%
2025-12-01	15.8440	18.0000	15.4400	16.6500	+5.380%	6,041	-43.423%
2025-11-28	15.6500	16.0080	15.6500	15.8000	-1.250%	341	-40.380%
2025-11-26	15.2240	17.2840	15.2000	16.0000	+0.376%	554	-41.125%
2025-11-25	16.0000	16.5000	15.9400	15.9400	-0.387%	948	-40.903%
2025-11-24	15.6220	16.6660	15.6220	16.0020	+0.012%	1,501	-41.132%
2025-11-21	16.0000	16.6000	16.0000	16.0000	-1.235%	1,017	-41.125%
2025-11-20	17.3000	17.5960	16.0020	16.2000	-3.052%	4,562	-41.852%
2025-11-19	18.0000	18.0000	16.2000	16.7100	+2.894%	3,465	-43.627%
2025-11-18	14.2020	21.0000	14.2020	16.2400	+8.281%	44,698	-41.995%
2025-11-17	16.2120	16.4600	13.9980	14.9980	-5.673%	19,811	-37.192%
2025-11-14	13.8000	16.9600	13.8000	15.9000	+10.925%	11,456	-40.755%
2025-11-13	13.0220	14.5600	13.0220	14.3340	+7.371%	1,627	-34.282%
2025-11-12	12.4300	13.7000	12.4300	13.3500	+2.692%	1,085	-29.438%
2025-11-11	12.4000	13.6980	12.4000	13.0000	0.000%	921	-27.538%
2025-11-10	12.2320	13.7600	12.2320	13.0000	+5.794%	745	-27.538%
2025-11-07	13.3800	13.3800	12.2220	12.2880	-3.275%	1,905	-23.340%
2025-11-06	12.6000	13.6000	12.4200	12.7040	+2.419%	1,382	-25.850%
2025-11-05	12.6000	12.6460	12.2220	12.4040	-1.914%	1,868	-24.057%
2025-11-04	13.5000	13.5000	12.6000	12.6460	-8.016%	1,018	-25.510%
2025-11-03	13.8680	14.0140	13.1920	13.7480	-3.169%	2,233	-31.481%
2025-10-31	14.0000	14.2000	13.5320	14.1980	+1.414%	645	-33.653%
2025-10-30	14.6000	14.6000	13.7000	14.0000	-2.235%	512	-32.714%
2025-10-29	14.9780	14.9780	14.2420	14.3200	+0.845%	1,126	-34.218%
2025-10-28	14.1000	14.4000	13.8360	14.2000	+1.414%	2,053	-33.662%
2025-10-27	14.0000	14.9800	13.6160	14.0020	+4.275%	2,533	-32.724%
2025-10-24	13.8000	13.8000	13.2000	13.4280	+1.851%	718	-29.848%
2025-10-23	13.8000	14.0200	12.8100	13.1840	-3.414%	2,892	-28.550%
2025-10-22	13.7780	14.7720	13.0720	13.6500	-0.929%	1,779	-30.989%
2025-10-21	14.0000	14.0000	13.6000	13.7780	-1.712%	1,178	-31.630%
2025-10-20	14.0080	14.2000	13.9300	14.0180	-1.282%	1,926	-32.801%
2025-10-17	14.0920	14.3800	13.8020	14.2000	+0.169%	1,392	-33.662%
2025-10-16	14.2800	14.8400	14.1200	14.1760	-0.028%	6,015	-33.550%
2025-10-15	14.4000	15.4000	14.0000	14.1800	-1.555%	10,158	-33.568%
2025-10-14	15.0000	15.0000	14.0000	14.4040	-3.238%	9,012	-34.601%
2025-10-13	15.2000	15.3600	13.8960	14.8860	+5.559%	8,201	-36.719%
2025-10-10	15.1800	15.4000	14.0000	14.1020	-5.533%	2,240	-33.201%
2025-10-09	13.9580	14.9880	13.9580	14.9280	+6.949%	6,707	-36.897%
2025-10-08	13.7000	14.0000	13.7000	13.9580	+0.201%	1,163	-32.512%
2025-10-07	13.9980	14.4000	13.7220	13.9300	+1.531%	2,935	-32.376%
2025-10-06	14.0000	14.1260	13.4000	13.7200	-3.176%	1,889	-31.341%
2025-10-03	13.6700	15.6300	13.6700	14.1700	+3.658%	2,627	-33.522%
2025-10-02	14.2920	14.5980	12.9900	13.6700	-0.292%	8,188	-31.090%
2025-10-01	13.0000	14.6000	13.0000	13.7100	+3.612%	944	-31.291%
2025-09-30	14.0900	14.0900	12.7480	13.2320	+3.117%	3,445	-28.809%
2025-09-29	12.9000	13.9880	12.6200	12.8320	-1.489%	1,948	-26.590%
2025-09-26	13.7000	15.8000	13.0240	13.0260	-3.511%	5,855	-27.683%
2025-09-25	13.8000	14.6000	13.3140	13.5000	+0.822%	2,469	-30.222%
2025-09-24	13.4340	14.1400	12.7920	13.3900	+2.937%	2,928	-29.649%
2025-09-23	14.1240	14.4000	12.8040	13.0080	-10.659%	8,448	-27.583%
2025-09-22	16.1600	16.1600	13.4000	14.5600	-7.860%	14,378	-35.302%
2025-09-19	16.9400	17.0000	15.7000	15.8020	-7.145%	7,635	-40.387%
2025-09-18	17.6000	17.8800	16.9980	17.0180	-1.311%	3,136	-44.647%
2025-09-17	18.2000	18.2000	17.2020	17.2440	-2.532%	3,490	-45.372%
2025-09-16	17.7600	18.4000	16.9460	17.6920	+0.523%	6,082	-46.756%
2025-09-15	18.2000	18.2000	16.8000	17.6000	-2.222%	6,506	-46.477%
2025-09-12	19.5800	20.4000	16.4400	18.0000	-10.000%	25,402	-47.667%
2025-09-11	21.4000	21.4000	19.4620	20.0000	-0.990%	4,753	-52.900%
2025-09-10	19.4000	20.6000	19.0220	20.2000	+6.574%	14,046	-53.366%
2025-09-09	18.0020	19.2000	17.8000	18.9540	+5.312%	8,171	-50.301%
2025-09-08	18.0000	18.9900	17.2200	17.9980	-5.294%	7,907	-47.661%
2025-09-05	18.8000	19.8000	17.2000	19.0040	-7.748%	18,662	-50.431%
2025-09-04	21.4000	26.1980	19.2800	20.6000	-0.952%	160,419	-54.272%
2025-09-03	18.6100	23.6000	18.6000	20.7980	+8.064%	9,717	-54.707%
2025-09-02	20.0000	20.0000	19.2020	19.2460	+3.842%	420	-51.055%
2025-08-29	20.2000	20.8000	18.5340	18.5340	-8.248%	2,558	-49.174%
2025-08-28	22.0000	22.0000	20.2000	20.2000	-7.339%	3,271	-53.366%
2025-08-27	22.2000	23.8000	21.2000	21.8000	-1.802%	2,748	-56.789%
2025-08-26	22.4000	23.5600	21.5440	22.2000	-1.622%	3,018	-57.568%
2025-08-25	22.2000	22.6000	21.6000	22.5660	+0.741%	2,572	-58.256%
2025-08-22	21.2000	23.2000	20.4000	22.4000	+7.177%	3,287	-57.946%
2025-08-21	18.0200	22.6000	17.5040	20.9000	+9.919%	11,402	-54.928%
2025-08-20	21.8000	22.6000	19.0000	19.0140	-15.116%	29,510	-50.458%
2025-08-19	23.6000	24.9980	22.4000	22.4000	-5.085%	21,408	-57.946%
2025-08-18	24.4000	25.2000	22.0000	23.6000	-4.839%	53,647	-60.085%
2025-08-15	30.4000	30.4000	24.4000	24.8000	-18.421%	21,648	-62.016%
2025-08-14	42.0000	42.0000	30.2000	30.4000	-28.638%	28,253	-69.013%
2025-08-13	37.6000	51.8000	37.2000	42.6000	+18.333%	14,872	-77.887%
2025-08-12	37.2000	37.8000	33.2000	36.0000	-5.263%	4,350	-73.833%
2025-08-11	48.6000	50.4000	36.9000	38.0000	-20.833%	7,903	-75.211%
2025-08-08	59.2000	59.2000	46.6000	48.0000	-3.226%	13,851	-80.375%
2025-08-07	59.0000	60.0000	42.2000	49.6000	-17.057%	31,143	-81.008%
2025-08-06	63.0000	70.4000	58.6000	59.8000	-13.333%	14,826	-84.247%
2025-08-05	68.6000	71.4000	64.0000	69.0000	+1.471%	12,742	-86.348%
2025-08-04	64.0000	71.1000	59.2020	68.0000	+3.030%	5,111	-86.147%
2025-08-01	71.4000	71.4000	64.6000	66.0000	-7.950%	2,407	-85.727%
2025-07-31	73.0000	76.8000	70.6000	71.7000	-3.108%	10,729	-86.862%
2025-07-30	77.0000	83.8000	67.0000	74.0000	-3.141%	8,346	-87.270%
2025-07-29	87.4000	87.4000	70.0000	76.4000	-6.829%	9,064	-87.670%
2025-07-28	67.2000	85.8000	67.0000	82.0000	+23.494%	19,917	-88.512%
2025-07-25	60.0000	67.4000	59.8000	66.4000	+10.667%	20,909	-85.813%
2025-07-24	60.2000	67.0000	60.0000	60.0000	-4.153%	30,728	-84.300%
2025-07-23	64.0000	64.0000	60.0000	62.6000	+0.968%	11,401	-84.952%
2025-07-22	60.7820	64.3000	59.5000	62.0000	+8.392%	12,116	-84.806%
2025-07-21	45.0000	59.6000	43.8000	57.2000	+17.213%	11,861	-83.531%
2025-07-18	48.2000	51.4000	48.2000	48.8000	+2.954%	10,590	-80.697%
2025-07-17	46.0000	48.8000	45.4000	47.4000	+5.333%	11,742	-80.127%
2025-07-16	43.4000	46.3000	42.2000	45.0000	+1.856%	15,963	-79.067%
2025-07-15	50.6000	50.8100	42.4000	44.1800	-12.688%	22,004	-78.678%
2025-07-14	48.2000	54.4000	48.2000	50.6000	+4.979%	995	-81.383%
2025-07-11	50.6000	51.8000	48.2000	48.2000	-4.365%	256	-80.456%
2025-07-10	48.0000	54.0000	48.0000	50.4000	+5.000%	699	-81.310%
2025-07-09	46.6000	52.6000	46.4000	48.0000	-3.923%	3,624	-80.375%
2025-07-08	46.4000	53.4000	45.0000	49.9600	+4.519%	6,472	-81.145%
2025-07-07	47.2000	52.3380	44.6000	47.8000	+1.702%	1,212	-80.293%
2025-07-03	46.0000	55.2000	46.0000	47.0000	-0.927%	413	-79.957%
2025-07-02	54.2000	57.4000	47.0000	47.4400	-8.769%	2,456	-80.143%
2025-07-01	55.5000	62.0000	48.2000	52.0000	-6.035%	11,402	-81.885%
2025-06-30	51.4000	55.8000	51.4000	55.3400	+6.834%	831	-82.978%
2025-06-27	53.8000	56.9000	51.0000	51.8000	0.000%	905	-81.815%
2025-06-26	50.8000	57.8000	50.8000	51.8000	-5.474%	721	-81.815%
2025-06-25	49.6000	57.4000	49.6000	54.8000	+1.935%	1,154	-82.810%
2025-06-24	57.0000	57.2000	53.7600	53.7600	-7.150%	149	-82.478%
2025-06-23	56.6000	57.9000	56.2000	57.9000	+3.058%	113	-83.731%
2025-06-20	55.2000	59.8000	52.4000	56.1820	+1.412%	555	-83.233%
2025-06-18	57.6000	57.6000	54.0000	55.4000	-2.120%	250	-82.996%
2025-06-17	50.6000	58.2000	50.6000	56.6000	-1.222%	609	-83.357%
2025-06-16	53.8000	59.7780	53.8000	57.3000	+7.707%	237	-83.560%
2025-06-13	56.4000	56.4000	53.0020	53.2000	-5.338%	59	-82.293%
2025-06-12	49.8000	58.6000	49.8000	56.2000	+11.067%	1,310	-83.238%
2025-06-11	55.8000	55.8000	50.6000	50.6000	-8.333%	303	-81.383%
2025-06-10	57.2000	59.4000	50.8000	55.2000	-1.779%	683	-82.935%
2025-06-09	49.0000	56.2360	49.0000	56.2000	-1.748%	524	-83.238%
2025-06-06	59.8000	59.8000	57.2000	57.2000	-4.027%	337	-83.531%
2025-06-05	55.6000	59.8000	55.6000	59.6000	+9.963%	1,418	-84.195%
2025-06-04	56.2000	56.6000	54.2000	54.2000	+0.370%	372	-82.620%
2025-06-03	53.2000	58.6000	53.2000	54.0000	-0.735%	693	-82.556%
2025-06-02	55.2000	57.6000	52.6000	54.4000	-4.902%	693	-82.684%
2025-05-30	59.7600	59.7600	57.2040	57.2040	-1.372%	477	-83.533%
2025-05-29	58.7780	58.8000	54.9000	58.0000	+2.473%	4,930	-83.759%
2025-05-28	54.4000	59.0000	54.4000	56.6000	+3.663%	586	-83.357%
2025-05-27	59.2000	59.2000	50.2000	54.6000	-3.873%	821	-82.747%
2025-05-23	56.4020	59.1240	56.4020	56.8000	+1.068%	167	-83.415%
2025-05-22	59.0000	59.0000	52.3120	56.2000	-2.091%	871	-83.238%
2025-05-21	54.0000	57.6000	53.6000	57.4000	+6.296%	1,203	-83.589%
2025-05-20	53.6000	56.1360	53.0000	54.0000	+2.273%	375	-82.556%
2025-05-19	50.0000	52.8000	49.2000	52.8000	+5.600%	920	-82.159%
2025-05-16	49.6180	51.2660	48.4000	50.0000	+0.052%	1,770	-81.160%
2025-05-15	50.0000	50.0000	48.2000	49.9740	+1.988%	592	-81.150%
2025-05-14	49.6000	50.0000	48.8000	49.0000	-2.390%	323	-80.776%
2025-05-13	48.2000	52.6000	48.2000	50.2000	+2.033%	717	-81.235%
2025-05-12	50.2000	50.2000	48.8000	49.2000	-1.600%	223	-80.854%
2025-05-09	49.6000	50.0000	49.2000	50.0000	+0.806%	869	-81.160%
2025-05-08	50.6000	52.3000	49.2000	49.6000	0.000%	1,775	-81.008%
2025-05-07	50.2000	50.9600	49.4000	49.6000	-2.554%	514	-81.008%
2025-05-06	50.9000	50.9000	50.9000	50.9000	+1.796%	13	-81.493%
2025-05-05	51.8000	52.2000	50.0020	50.0020	-2.720%	384	-81.161%
2025-05-02	49.8000	51.8000	48.8000	51.4000	+5.328%	1,085	-81.673%
2025-05-01	51.9940	51.9940	48.8000	48.8000	+0.619%	1,367	-80.697%
2025-04-30	50.2000	50.2000	48.0000	48.5000	+0.622%	1,788	-80.577%
2025-04-29	48.4000	55.2000	48.2000	48.2000	-0.823%	1,915	-80.456%
2025-04-28	50.0000	51.8000	48.2000	48.6000	-3.571%	1,143	-80.617%
2025-04-25	54.0000	54.0000	50.0000	50.4000	-1.176%	1,002	-81.310%
2025-04-24	50.2000	52.0000	50.0100	51.0000	+2.000%	1,033	-81.529%
2025-04-23	54.2000	54.2000	50.0000	50.0000	-0.794%	951	-81.160%
2025-04-22	52.0000	52.0000	50.4000	50.4000	-2.703%	842	-81.310%
2025-04-21	48.6780	52.9120	48.6780	51.8000	+1.569%	2,144	-81.815%
2025-04-17	52.0000	59.2000	49.9980	51.0000	+1.190%	11,438	-81.529%
2025-04-16	50.0000	56.0000	43.6000	50.4000	-7.692%	9,881	-81.310%
2025-04-15	57.0000	60.0000	52.0000	54.6000	-6.186%	2,008	-82.747%
2025-04-14	56.2000	63.4000	54.8000	58.2000	-3.960%	7,154	-83.814%
2025-04-11	63.6000	63.6000	58.4000	60.6000	-0.656%	1,264	-84.455%
2025-04-10	61.4000	61.4000	58.0000	61.0000	-3.785%	819	-84.557%
2025-04-09	60.0000	65.0000	56.4000	63.4000	+4.197%	2,532	-85.142%
2025-04-08	60.4000	65.4000	60.4000	60.8460	-1.861%	2,758	-84.518%
2025-04-07	58.8000	64.0000	58.8000	62.0000	0.000%	4,647	-84.806%
2025-04-04	70.0000	70.0000	62.0000	62.0000	-9.621%	345	-84.806%
2025-04-03	70.6000	77.4000	68.0000	68.6000	-3.107%	2,206	-86.268%
2025-04-02	73.0000	76.0000	70.2000	70.8000	-9.463%	2,122	-86.695%
2025-04-01	74.4000	78.2000	66.2000	78.2000	+12.680%	3,806	-87.954%
2025-03-31	65.5980	75.8000	65.4000	69.4000	+6.116%	1,390	-86.427%
2025-03-28	65.0000	68.0000	54.0000	65.4000	+7.213%	11,185	-85.596%
2025-03-27	80.0000	81.0000	61.0000	61.0000	-22.980%	12,173	-84.557%
2025-03-26	77.6000	79.4000	75.6000	79.2000	+7.027%	5,251	-88.106%
2025-03-25	75.0000	79.0000	73.0020	74.0000	-2.887%	835	-87.270%
2025-03-24	77.8000	77.8000	75.2000	76.2000	-2.558%	268	-87.638%
2025-03-21	77.0000	79.3060	76.0000	78.2000	+4.267%	1,876	-87.954%
2025-03-20	75.0000	77.0000	68.1340	75.0000	-3.351%	2,896	-87.440%
2025-03-19	74.6000	79.8000	74.6000	77.6000	+3.156%	2,759	-87.861%
2025-03-18	79.5000	79.8000	74.5000	75.2260	-2.304%	1,983	-87.478%
2025-03-17	77.8000	78.3000	74.0000	77.0000	+6.336%	450	-87.766%
2025-03-14	73.4000	81.8000	72.4000	72.4120	-3.963%	2,091	-86.991%
2025-03-13	75.4000	80.4000	74.6020	75.4000	+1.072%	1,328	-87.507%
2025-03-12	72.8000	79.2000	72.8000	74.6000	-0.267%	624	-87.373%
2025-03-11	76.0000	79.0000	72.6000	74.8000	-3.979%	516	-87.406%
2025-03-10	76.0000	79.4000	73.8000	77.9000	+2.770%	3,571	-87.908%
2025-03-07	78.8000	79.7200	73.0000	75.8000	-0.525%	3,570	-87.573%
2025-03-06	81.8000	81.8000	76.0000	76.2000	-2.308%	5,150	-87.638%
2025-03-05	83.2000	83.2000	74.2000	78.0000	-3.226%	3,028	-87.923%
2025-03-04	73.8000	89.0000	73.2000	80.6000	+1,019.444%	53,771	-88.313%
2017-11-22	19.4000	20.0000	5.4520	7.2000	-66.038%	155,901	+30.833%
2017-11-21	22.4000	23.0000	21.2000	21.2000	-3.636%	8,588	-55.566%
2017-11-20	21.8000	22.8000	21.2000	22.0000	0.000%	10,856	-57.182%
2017-11-17	22.0020	23.0000	22.0000	22.0000	0.000%	1,646	-57.182%
2017-11-16	23.8000	25.0000	22.0000	22.0000	-4.348%	3,630	-57.182%
2017-11-15	21.8860	24.0000	21.8860	23.0000	+3.604%	2,358	-59.043%
2017-11-14	21.6000	22.4000	21.2000	22.2000	-0.893%	4,740	-57.568%
2017-11-13	25.4000	25.4000	21.8000	22.4000	-6.667%	1,522	-57.946%
2017-11-10	26.2000	27.0000	24.0000	24.0000	-6.977%	3,742	-60.750%
2017-11-09	21.8000	25.8000	21.8000	25.8000	+18.349%	16,499	-63.488%
2017-11-08	21.2000	22.4000	21.2000	21.8000	+1.869%	2,825	-56.789%
2017-11-07	21.4000	22.4000	21.4000	21.4000	-3.604%	3,409	-55.981%
2017-11-06	23.0000	23.2000	22.0000	22.2000	-5.128%	3,615	-57.568%
2017-11-03	23.4000	24.2000	23.0000	23.4000	-1.681%	3,821	-59.744%
2017-11-02	26.0000	26.0000	23.8000	23.8000	-5.556%	2,436	-60.420%
2017-11-01	25.4000	26.1020	25.0020	25.2000	-1.563%	3,745	-62.619%
2017-10-31	27.8000	28.4000	25.0000	25.6000	-8.571%	5,329	-63.203%
2017-10-30	30.6000	30.7800	27.2000	28.0000	-9.677%	3,812	-66.357%
2017-10-27	32.0000	32.0000	30.0200	31.0000	-3.727%	3,950	-69.613%
2017-10-26	30.2000	34.0000	30.2000	32.2000	+5.921%	15,552	-70.745%
2017-10-25	29.4000	30.4000	29.2000	30.4000	+2.703%	2,230	-69.013%
2017-10-24	27.8000	30.8000	27.8000	29.6000	+6.475%	4,254	-68.176%

.dark-mode .RTPd4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTPd4b{ color: #333333; background-color: white; border: 2px solid #333333; }PNPN Smart Energy Limited Class Astock NASDAQ

PN
PN Smart Energy Limited Class A
stock NASDAQ