NYSE - Delayed Quote USD

Pinstripes Holdings Inc. (PNST)

Compare
0.4700
+0.0170
+(3.75%)
At close: January 31 at 4:00:02 PM EST
0.4300
-0.04
(-8.51%)
After hours: January 31 at 5:55:06 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.43000.47200.40800.47000.470018,300
Jan 30, 20250.46000.46100.43700.45300.453011,300
Jan 29, 20250.46000.46000.43000.46000.460026,800
Jan 28, 20250.42000.46000.41000.44500.445079,800
Jan 27, 20250.49800.49800.38400.43600.4360195,100
Jan 24, 20250.40000.42000.38000.38000.380047,200
Jan 23, 20250.37900.43000.37500.38100.381054,100
Jan 22, 20250.45000.46000.41400.41400.4140111,900
Jan 21, 20250.40000.44000.36000.43500.4350125,500
Jan 17, 20250.40000.40000.35000.35300.353084,000
Jan 16, 20250.36000.37000.34000.35100.351050,100
Jan 15, 20250.38000.38000.34200.34200.342082,100
Jan 14, 20250.39000.39000.36000.36700.367029,200
Jan 13, 20250.39000.42000.35000.36600.366063,400
Jan 10, 20250.43200.45000.39000.39200.3920143,400
Jan 8, 20250.41000.44900.40100.43200.432083,400
Jan 7, 20250.45000.45000.40300.41000.410047,000
Jan 6, 20250.43000.44800.40000.41500.415059,800
Jan 3, 20250.39500.45000.39500.41300.4130142,400
Jan 2, 20250.42000.44600.36000.39000.3900210,200
Dec 31, 20240.41600.44600.39100.39500.3950189,900
Dec 30, 20240.45000.46000.40000.42800.4280108,900
Dec 27, 20240.45300.48000.41200.45200.452038,400
Dec 26, 20240.44000.49300.41100.44600.4460124,700
Dec 24, 20240.43000.48500.42600.44200.4420195,600
Dec 23, 20240.51000.53500.45800.47500.4750204,800
Dec 20, 20240.57600.60000.45400.46700.4670224,200
Dec 19, 20240.47000.93000.44000.51100.51101,811,100
Dec 18, 20240.51200.52000.46000.46000.460066,700
Dec 17, 20240.56000.59900.51900.51900.519098,400
Dec 16, 20240.59100.64100.56000.56000.5600119,000
Dec 13, 20240.63000.65000.59000.62700.627025,900
Dec 12, 20240.67100.67100.57500.59000.590054,400
Dec 11, 20240.63000.65500.60000.64200.642070,200
Dec 10, 20240.66200.73000.60000.61100.611051,800
Dec 9, 20240.63300.64600.55500.59100.5910186,800
Dec 6, 20240.60000.63700.56000.59500.5950151,300
Dec 5, 20240.60000.67800.60000.60000.600052,400
Dec 4, 20240.72000.72000.61000.63000.630067,000
Dec 3, 20240.81000.81000.70000.72000.7200147,300
Dec 2, 20240.96000.96000.72800.79500.795040,400
Nov 29, 20240.77800.80000.71600.80000.800035,700
Nov 27, 20240.95000.95000.70000.77000.7700174,700
Nov 26, 20241.08001.10000.94801.00001.0000155,200
Nov 25, 20240.93501.03000.86100.98300.983063,800
Nov 22, 20240.90000.90000.83100.85100.851020,600
Nov 21, 20240.90000.90000.78000.87600.876025,800
Nov 20, 20240.84900.85000.78600.83200.83207,300
Nov 19, 20240.86000.89300.82300.84900.849017,000
Nov 18, 20240.90000.90000.80200.86900.869012,100
Nov 15, 20240.90000.90000.84000.90000.90007,100
Nov 14, 20240.90000.90000.83400.89300.893017,600
Nov 13, 20240.91000.91200.85000.90000.900014,900
Nov 12, 20240.90001.00000.84000.87600.876022,400
Nov 11, 20240.74000.85000.73000.84000.840030,100
Nov 8, 20240.76000.77000.71500.76800.768025,700
Nov 7, 20240.76000.81000.71300.75300.753025,600
Nov 6, 20240.76700.85000.71000.79700.797035,900
Nov 5, 20240.76000.76000.73300.74300.74308,500
Nov 4, 20240.72000.77000.72000.77000.770026,100
Nov 1, 20240.76700.78600.68200.75900.759035,600
Oct 31, 20240.72000.75900.68000.72800.728024,600
Oct 30, 20240.77000.83000.71000.73000.730014,800
Oct 29, 20240.96000.96000.78000.80000.800067,900
Oct 28, 20240.94000.95000.89000.95000.950054,300
Oct 25, 20240.78000.93500.78000.93500.9350104,700
Oct 24, 20240.86500.88000.65000.80000.800084,800
Oct 23, 20240.79000.97500.75400.93000.9300371,900
Oct 22, 20240.62000.75000.60400.71000.7100101,800
Oct 21, 20240.60000.64900.59000.64900.649033,200
Oct 18, 20240.60000.64400.57100.60000.600070,500
Oct 17, 20240.60000.60900.58000.60000.60006,900
Oct 16, 20240.56300.60000.56300.60000.600037,800
Oct 15, 20240.62000.62000.56300.58400.584032,800
Oct 14, 20240.60900.60900.57000.57500.575044,900
Oct 11, 20240.61100.62400.56100.57900.5790116,200
Oct 10, 20240.61200.64900.61000.63000.630048,100
Oct 9, 20240.65000.70000.60400.65000.650040,800
Oct 8, 20240.65200.66500.60200.65000.650053,100
Oct 7, 20240.71000.71000.60000.67000.670029,500
Oct 4, 20240.69900.72900.65100.70000.70009,700
Oct 3, 20240.67500.73300.65400.68400.684013,600
Oct 2, 20240.72800.72800.65800.68300.683017,300
Oct 1, 20240.76700.76700.69000.72800.728021,100
Sep 30, 20240.80000.80000.72700.76700.767048,900
Sep 27, 20240.72500.78300.72500.75000.750034,200
Sep 26, 20240.65100.76000.65000.72500.725065,400
Sep 25, 20240.79000.81000.56200.67100.6710194,000
Sep 24, 20240.69600.75300.64000.64000.640079,500
Sep 23, 20240.93000.96000.70000.71800.7180112,500
Sep 20, 20241.02001.04000.88300.89100.8910123,800
Sep 19, 20241.08001.15001.01201.02001.020041,500
Sep 18, 20241.22001.28601.03201.04001.040074,900
Sep 17, 20241.23001.30001.15001.15001.150020,800
Sep 16, 20241.28001.50001.17501.27001.2700274,700
Sep 13, 20241.35001.37001.22001.23001.230031,300
Sep 12, 20241.46001.50001.29001.30001.300045,600
Sep 11, 20241.67001.67001.48001.50001.500051,400
Sep 10, 20241.80001.80001.68001.70001.700013,600
Sep 9, 20241.77001.80001.70001.74001.740023,700
Sep 6, 20241.90001.90001.65001.65001.650035,700
Sep 5, 20241.99002.00001.70001.70001.7000109,300
Sep 4, 20242.30002.30002.15002.20002.200025,000
Sep 3, 20242.33002.33002.16002.30002.30004,100
Aug 30, 20242.17502.35002.12002.35002.35009,300
Aug 29, 20242.10002.16002.10002.15002.15004,200
Aug 28, 20242.21002.21002.10002.10002.100020,000
Aug 27, 20242.18002.20002.15002.20002.20006,600
Aug 26, 20242.25002.25002.11002.21002.21008,400
Aug 23, 20242.25002.25002.15002.23002.23004,400
Aug 22, 20242.25002.27002.13102.17002.17004,300
Aug 21, 20242.22002.24002.15002.18002.18005,600
Aug 20, 20242.13002.20002.08002.19002.19004,400
Aug 19, 20242.00002.12002.00002.11002.11003,600
Aug 16, 20242.23002.23002.04002.10002.10009,000
Aug 15, 20242.42002.42002.24002.29002.290022,800
Aug 14, 20242.14002.55002.12002.29002.2900190,000
Aug 13, 20241.91902.12001.91902.10002.100017,300
Aug 12, 20241.99002.07001.88001.97001.970042,800
Aug 9, 20242.13002.13001.97002.03002.030020,200
Aug 8, 20242.10102.16002.10002.10002.100021,400
Aug 7, 20242.23002.32002.10002.13002.13008,100
Aug 6, 20242.00002.22002.00002.17002.170021,500
Aug 5, 20242.00002.00001.55001.94001.940065,200
Aug 2, 20242.06002.11002.00002.01002.010031,500
Aug 1, 20242.25002.25002.06202.10002.100023,100
Jul 31, 20242.22002.30002.15002.22002.220047,300
Jul 30, 20242.25002.26002.16002.22002.220022,400
Jul 29, 20242.30002.34002.26002.26002.260062,000
Jul 26, 20242.19002.35002.19002.30002.300018,400
Jul 25, 20242.28002.31001.93002.26002.2600295,500
Jul 24, 20242.50002.50002.31002.34002.340012,200
Jul 23, 20242.24002.50002.24002.42002.420076,900
Jul 22, 20242.35002.35002.22002.25002.25009,400
Jul 19, 20242.20002.30002.20002.27002.270013,500
Jul 18, 20242.15002.25002.10002.22002.220036,700
Jul 17, 20242.26002.26002.15002.15002.150014,800
Jul 16, 20242.14002.31402.14002.25002.250031,400
Jul 15, 20241.99002.22001.96002.20002.200038,300
Jul 12, 20242.09002.20001.90001.93001.930058,900
Jul 11, 20242.19002.25002.06002.06002.060024,700
Jul 10, 20242.43002.43002.22002.22002.220020,100
Jul 9, 20242.16002.49002.16002.42002.420031,300
Jul 8, 20242.23002.26002.15002.21002.210013,700
Jul 5, 20242.21002.34002.18002.30002.300041,400
Jul 3, 20242.33002.33002.16002.24002.240065,600
Jul 2, 20242.24002.29002.20002.26002.260032,400
Jul 1, 20242.57002.57002.23002.24002.2400288,400
Jun 28, 20243.18003.18002.51002.75002.7500116,900
Jun 27, 20243.00003.22002.94003.15003.150088,200
Jun 26, 20242.84003.18002.84003.00003.000058,400
Jun 25, 20243.04003.04002.91002.91002.910018,200
Jun 24, 20243.10003.17002.99002.99002.990027,500
Jun 21, 20242.80003.25002.72003.25003.2500262,900
Jun 20, 20242.80002.83502.66002.75002.750029,000
Jun 18, 20242.79002.80002.69002.75002.750045,400
Jun 17, 20242.59002.85002.59002.76002.760094,900
Jun 14, 20242.71002.73002.54002.56002.560029,500
Jun 13, 20242.80002.85002.76002.76002.760055,000
Jun 12, 20242.77002.81502.66002.78002.7800104,100
Jun 11, 20242.85002.85002.66702.80002.800021,800
Jun 10, 20242.83002.93202.71002.80002.800043,400
Jun 7, 20242.72002.83002.70002.79002.790022,600
Jun 6, 20242.74002.91002.74002.78002.780041,200
Jun 5, 20242.73002.80002.68002.68002.68008,800
Jun 4, 20242.80002.84002.73002.76002.76009,300
Jun 3, 20242.81002.84002.75002.75002.75008,900
May 31, 20242.82002.82002.60002.77002.770019,400
May 30, 20242.80002.99002.74702.85002.850010,600
May 29, 20242.76002.83002.65302.80002.800026,700
May 28, 20242.72002.88002.71002.85002.850036,100
May 24, 20242.69002.71502.54002.67002.6700113,700
May 23, 20242.98002.98002.62002.63002.6300111,300
May 22, 20242.88502.98002.88502.95002.95008,300
May 21, 20242.86002.93002.86002.91002.91007,200
May 20, 20242.95002.95002.85002.89002.890033,800
May 17, 20242.92002.96002.85002.93002.930017,700
May 16, 20242.92002.97002.85002.88002.880030,300
May 15, 20242.91002.96502.85002.94002.940017,100
May 14, 20242.93002.96202.88002.90002.90006,100
May 13, 20243.00003.00002.82002.94002.940016,200
May 10, 20243.06003.06002.88003.00003.000014,600
May 9, 20243.08003.10002.94203.10003.10009,600
May 8, 20243.04003.08002.99003.07003.07007,000
May 7, 20243.00003.10002.98003.03003.030019,800
May 6, 20242.92003.15002.87003.01003.010028,800
May 3, 20242.96002.96002.85002.85002.85007,600
May 2, 20242.92002.95002.79002.92002.920020,900
May 1, 20243.01003.01002.83002.86002.860014,100
Apr 30, 20243.05003.05002.92103.00003.000014,600
Apr 29, 20243.15003.15002.94003.01003.010014,000
Apr 26, 20243.15003.15002.99003.06003.060030,400
Apr 25, 20243.02103.16002.99403.16003.160014,300
Apr 24, 20243.05003.19002.92503.07003.070015,500
Apr 23, 20242.82603.07002.76003.01003.010027,700
Apr 22, 20242.90002.90002.71002.75002.750022,500
Apr 19, 20242.79002.96002.72502.92002.920020,100
Apr 18, 20242.98003.07002.80002.86002.860033,000
Apr 17, 20242.90003.09002.90002.98002.980020,700
Apr 16, 20243.05003.19002.90002.93002.930017,900
Apr 15, 20243.11003.27002.95003.03003.030083,200
Apr 12, 20243.42003.60003.10003.18003.180090,200
Apr 11, 20243.45003.45003.32003.33003.330011,700
Apr 10, 20243.37003.50003.30703.39003.390030,700
Apr 9, 20243.30003.57003.21603.47003.470064,400
Apr 8, 20243.20003.29003.12003.17003.170031,600
Apr 5, 20242.93003.14002.93003.11003.110024,500
Apr 4, 20243.11003.20002.95002.95002.950038,800
Apr 3, 20243.26003.34103.12003.12003.120057,400
Apr 2, 20243.27003.31303.23503.31003.310031,700
Apr 1, 20243.24003.45003.12003.37003.370061,900
Mar 28, 20243.34003.43003.21003.25003.250054,200
Mar 27, 20243.20003.75003.20003.31003.3100165,000
Mar 26, 20243.95004.02003.26003.33003.3300207,500
Mar 25, 20244.01004.15003.97004.14004.1400128,700
Mar 22, 20244.08004.11003.93004.11004.110043,700
Mar 21, 20243.93004.15003.87004.15004.1500118,900
Mar 20, 20244.05004.05003.87004.00004.000056,200
Mar 19, 20244.00004.06003.79003.99003.990074,400
Mar 18, 20244.26004.26003.90004.09004.0900241,100
Mar 15, 20243.59004.02003.56004.01004.01001,267,700
Mar 14, 20243.70003.85003.58003.61003.610084,400
Mar 13, 20243.67003.87003.62003.72003.720081,300
Mar 12, 20243.77003.90003.71003.76003.7600135,100
Mar 11, 20243.64003.86003.64003.75003.7500126,700
Mar 8, 20243.85003.92003.69003.74003.7400114,600
Mar 7, 20243.71003.89003.51903.87003.870098,100
Mar 6, 20243.62004.00003.58203.74003.7400110,400
Mar 5, 20243.59003.93303.41003.79003.7900179,700
Mar 4, 20243.58003.70003.43603.70003.7000173,900
Mar 1, 20243.63003.63003.26003.49003.490084,900
Feb 29, 20243.38003.50003.29003.44003.4400131,100
Feb 28, 20243.67003.67003.39003.49003.490086,000
Feb 27, 20243.37003.80003.32003.58003.5800333,500
Feb 26, 20243.14003.60003.03003.36003.3600344,200
Feb 23, 20243.00003.08002.87003.05003.050055,400
Feb 22, 20243.22003.25002.87003.05003.0500111,300
Feb 21, 20243.47003.55003.06003.20003.2000123,700
Feb 20, 20243.10003.37003.05003.30003.300094,200
Feb 16, 20243.12003.15002.85002.85002.850092,900
Feb 15, 20243.08003.39003.02003.02003.020074,000
Feb 14, 20243.22003.39903.06003.06003.060091,000
Feb 13, 20243.55003.55003.17003.23003.230054,300
Feb 12, 20243.38003.50503.26003.26003.260032,100
Feb 9, 20243.47003.60003.26203.42003.420061,200
Feb 8, 20243.79003.80003.19003.44003.4400149,700
Feb 7, 20243.43003.91803.41003.55003.5500139,400
Feb 6, 20243.94003.94003.27003.35003.3500117,300
Feb 5, 20244.06004.06003.60903.61003.610088,200
Feb 2, 20243.77003.88103.60003.65003.650060,900
Feb 1, 20244.00004.00003.59003.72003.720046,600

Related Tickers

ELROF Elior Group SA
3.4320
0.00%
 
MARZF Marston's PLC
0.5477
0.00%
 
MRTPY Marston's PLC
4.2800
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2700
-3.57%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%
 
RTBRF Restaurant Brands New Zealand Limited
2.2000
0.00%
 
MBPFF Mitchells & Butlers plc
3.0500
0.00%
 
BDVB Bagger Dave's Burger Tavern, Inc.
0.0572
0.00%
 
SVR.NZ Savor Limited
0.2100
0.00%
 
NDLS Noodles & Company
1.4900
+2.05%