PN Smart Energy Limited PN
NASDAQ · United States · Utilities
$2.75+0.01 (+0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.75 | +0.36% | $2.77 | $2.80 | $2.69 | 55.70K |
| 2026-09-30 | $2.74 | -3.52% | $2.83 | $2.83 | $2.71 | 54.70K |
| 2026-09-29 | $2.84 | +8.40% | $2.81 | $2.84 | $2.70 | 989.00K |
| 2026-09-28 | $2.62 | -7.42% | $2.80 | $2.83 | $2.58 | 92.40K |
| 2026-09-25 | $2.83 | +1.07% | $2.82 | $3.00 | $2.70 | 190.90K |
| 2026-09-24 | $2.80 | -0.88% | $2.80 | $2.93 | $2.73 | 61.00K |
| 2026-09-23 | $2.83 | -2.25% | $2.95 | $3.06 | $2.73 | 130.30K |
| 2026-09-22 | $2.89 | +2.12% | $2.89 | $3.07 | $2.72 | 223.00K |
| 2026-09-21 | $2.83 | +1.43% | $2.76 | $2.90 | $2.72 | 78.30K |
| 2026-09-18 | $2.79 | +6.08% | $2.64 | $2.87 | $2.54 | 215.70K |
| 2026-09-17 | $2.63 | +5.62% | $2.42 | $2.70 | $2.42 | 210.20K |
| 2026-09-16 | $2.49 | +3.32% | $2.39 | $2.59 | $2.21 | 239.40K |
| 2026-09-15 | $2.41 | +19.31% | $2.03 | $2.65 | $1.96 | 464.80K |
| 2026-09-14 | $2.02 | -15.83% | $2.38 | $2.42 | $1.77 | 210.50K |
| 2026-09-11 | $2.40 | -1.23% | $2.37 | $2.44 | $2.37 | 19.20K |
| 2026-09-10 | $2.43 | +1.67% | $2.44 | $2.44 | $2.40 | 26.80K |
| 2026-09-09 | $2.39 | -1.65% | $2.44 | $2.45 | $2.38 | 52.20K |
| 2026-09-08 | $2.43 | +2.53% | $2.40 | $2.44 | $2.40 | 51.30K |
| 2026-09-04 | $2.37 | 0.00% | $2.36 | $2.39 | $2.30 | 35.10K |
| 2026-09-03 | $2.37 | -2.07% | $2.48 | $2.48 | $2.33 | 79.60K |
| 2026-09-02 | $2.42 | -6.92% | $2.55 | $2.65 | $2.35 | 66.70K |
| 2026-09-01 | $2.60 | -1.52% | $2.62 | $2.67 | $2.53 | 99.40K |
| 2026-08-31 | $2.64 | -3.30% | $2.70 | $2.77 | $2.61 | 65.00K |
| 2026-08-28 | $2.73 | -3.53% | $2.83 | $2.95 | $2.70 | 97.20K |
| 2026-08-27 | $2.83 | +1.07% | $2.85 | $2.90 | $2.79 | 98.60K |
| 2026-08-26 | $2.80 | +5.66% | $2.68 | $3.05 | $2.62 | 362.10K |
| 2026-08-25 | $2.65 | -0.75% | $2.64 | $2.68 | $2.62 | 49.90K |
| 2026-08-24 | $2.67 | +0.38% | $2.65 | $2.71 | $2.62 | 151.30K |
| 2026-08-21 | $2.66 | -2.21% | $2.71 | $2.71 | $2.64 | 127.50K |
| 2026-08-20 | $2.72 | -1.09% | $2.73 | $2.78 | $2.65 | 278.60K |
| 2026-08-19 | $2.75 | +1.48% | $2.74 | $2.77 | $2.65 | 490.50K |
| 2026-08-18 | $2.71 | -3.56% | $2.85 | $2.90 | $2.68 | 205.20K |
| 2026-08-17 | $2.81 | +6.44% | $2.65 | $2.82 | $2.65 | 204.80K |
| 2026-08-14 | $2.64 | -5.71% | $2.82 | $2.82 | $2.63 | 134.20K |
| 2026-08-13 | $2.80 | -3.78% | $2.87 | $2.95 | $2.80 | 246.10K |
| 2026-08-12 | $2.91 | -3.96% | $3.00 | $3.07 | $2.90 | 337.10K |
| 2026-08-11 | $3.03 | -3.81% | $3.12 | $3.19 | $2.99 | 220.10K |
| 2026-08-10 | $3.15 | -1.87% | $3.13 | $3.20 | $2.82 | 864.80K |
| 2026-08-07 | $3.21 | -61.28% | $3.00 | $3.60 | $2.56 | 2.57M |
| 2026-08-06 | $8.29 | +20.32% | $7.30 | $15.40 | $6.65 | 12.67M |
| 2026-08-05 | $6.89 | -2.41% | $7.04 | $7.30 | $5.96 | 209.80K |
| 2026-08-04 | $7.06 | -16.25% | $7.91 | $8.18 | $6.70 | 246.00K |
| 2026-08-03 | $8.43 | -51.19% | $15.39 | $15.39 | $6.71 | 628.70K |
| 2026-07-31 | $17.27 | -27.04% | $15.04 | $18.33 | $13.71 | 752.20K |
| 2026-07-30 | $23.67 | +120.80% | $20.37 | $24.00 | $13.67 | 8.51M |
| 2026-07-29 | $10.72 | +17.54% | $10.18 | $11.00 | $8.78 | 259.10K |
| 2026-07-28 | $9.12 | -10.06% | $9.80 | $10.03 | $8.89 | 83.00K |
| 2026-07-27 | $10.14 | +27.07% | $9.30 | $11.00 | $8.69 | 230.20K |
| 2026-07-24 | $7.98 | -15.47% | $10.97 | $12.78 | $7.86 | 1.76M |
| 2026-07-23 | $9.44 | +1.07% | $8.00 | $10.00 | $7.70 | 770.60K |
| 2026-07-22 | $9.34 | +131.76% | $4.26 | $9.90 | $4.18 | 12.10M |
| 2026-07-21 | $4.03 | -6.71% | $3.84 | $4.30 | $3.84 | 6.70K |
| 2026-07-20 | $4.32 | +5.11% | $4.39 | $4.39 | $3.99 | 5.20K |
| 2026-07-17 | $4.11 | +7.59% | $3.81 | $4.49 | $3.76 | 86.60K |
| 2026-07-16 | $3.82 | +1.60% | $3.79 | $3.88 | $3.75 | 2.70K |
| 2026-07-15 | $3.76 | -1.05% | $3.78 | $3.89 | $3.75 | 9.00K |
| 2026-07-14 | $3.80 | -4.52% | $4.02 | $4.02 | $3.78 | 7.70K |
| 2026-07-13 | $3.98 | +6.42% | $3.69 | $4.14 | $3.69 | 32.80K |
| 2026-07-10 | $3.74 | -0.80% | $3.81 | $3.90 | $3.74 | 10.50K |
| 2026-07-09 | $3.77 | -0.53% | $3.77 | $3.83 | $3.75 | 5.10K |
| 2026-07-08 | $3.79 | -0.52% | $3.82 | $3.82 | $3.77 | 7.30K |
| 2026-07-07 | $3.81 | -2.06% | $3.81 | $3.89 | $3.80 | 8.80K |
| 2026-07-06 | $3.89 | +0.26% | $4.14 | $4.14 | $3.85 | 7.30K |
| 2026-07-02 | $3.88 | -0.51% | $3.83 | $4.10 | $3.83 | 34.10K |
| 2026-07-01 | $3.90 | +3.45% | $3.84 | $4.05 | $3.77 | 34.20K |
| 2026-06-30 | $3.77 | +1.34% | $3.71 | $3.85 | $3.71 | 11.00K |
| 2026-06-29 | $3.72 | 0.00% | $3.95 | $3.95 | $3.71 | 10.00K |
| 2026-06-26 | $3.72 | +2.76% | $3.61 | $3.81 | $3.61 | 29.90K |
| 2026-06-25 | $3.62 | -2.43% | $3.73 | $3.92 | $3.60 | 52.60K |
| 2026-06-24 | $3.71 | +1.37% | $3.77 | $3.86 | $3.66 | 47.50K |
| 2026-06-23 | $3.66 | +4.27% | $3.76 | $3.95 | $3.61 | 31.60K |
| 2026-06-22 | $3.51 | -2.77% | $3.64 | $3.88 | $3.51 | 20.90K |
| 2026-06-18 | $3.61 | +4.03% | $3.57 | $3.85 | $3.48 | 39.40K |
| 2026-06-17 | $3.47 | 0.00% | $3.52 | $3.77 | $3.40 | 30.70K |
| 2026-06-16 | $3.47 | -10.80% | $3.84 | $3.98 | $3.40 | 93.10K |
| 2026-06-15 | $3.89 | -6.71% | $4.09 | $4.22 | $3.88 | 64.50K |
| 2026-06-12 | $4.17 | -3.02% | $4.21 | $4.50 | $3.92 | 77.70K |
| 2026-06-11 | $4.30 | +14.06% | $3.88 | $4.49 | $3.73 | 202.50K |
| 2026-06-10 | $3.77 | +1.07% | $3.66 | $4.08 | $3.60 | 142.50K |
| 2026-06-09 | $3.73 | -11.40% | $3.91 | $4.24 | $3.45 | 420.30K |
| 2026-06-08 | $4.21 | +42.23% | $2.99 | $7.98 | $2.99 | 11.82M |
| 2026-06-05 | $2.96 | -2.63% | $3.14 | $3.25 | $2.71 | 39.50K |
| 2026-06-04 | $3.04 | -9.52% | $3.27 | $3.36 | $3.04 | 30.70K |
| 2026-06-03 | $3.36 | -1.18% | $3.33 | $3.70 | $3.32 | 37.40K |
| 2026-06-02 | $3.40 | -6.98% | $3.58 | $3.62 | $3.28 | 27.40K |
| 2026-06-01 | $3.65 | -2.53% | $3.68 | $3.98 | $3.52 | 85.40K |
| 2026-05-29 | $3.75 | -0.53% | $3.76 | $3.97 | $3.75 | 32.80K |
| 2026-05-28 | $3.77 | -1.57% | $3.84 | $4.00 | $3.77 | 36.50K |
| 2026-05-27 | $3.83 | -11.34% | $4.23 | $4.30 | $3.81 | 62.00K |
| 2026-05-26 | $4.32 | +5.11% | $4.03 | $5.09 | $4.00 | 104.50K |