Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Natl Bncp (NQ: PNBK )

2.250 +0.070 (+3.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.25 10.25 10.25 156 +0.00(+0.00%)
Jan 28, 2021 10.88 10.88 10.25 10.25 1,544 -0.44(-4.07%)
Jan 27, 2021 10.69 10.69 10.69 35 +0.00(+0.00%)
Jan 26, 2021 10.85 10.85 10.69 10.69 267 -0.21(-1.97%)
Jan 25, 2021 10.88 10.90 9.906 10.90 637 +0.70(+6.86%)
Jan 22, 2021 10.20 10.20 10.20 2 +0.00(+0.00%)
Jan 21, 2021 10.20 10.20 10.20 3 +0.00(+0.00%)
Jan 20, 2021 10.01 10.67 10.01 10.20 1,319 -0.20(-1.92%)
Jan 19, 2021 10.40 10.40 10.40 4 +0.00(+0.00%)
Jan 15, 2021 10.40 10.40 10.40 149 +0.00(+0.00%)
Jan 14, 2021 9.770 10.40 9.770 10.40 5,154 +0.00(+0.00%)
Jan 13, 2021 10.00 10.61 10.00 10.40 2,375 +0.40(+4.00%)
Jan 12, 2021 10.00 10.00 10.00 32 +0.00(+0.00%)
Jan 11, 2021 9.780 10.23 9.780 10.00 6,029 -0.49(-4.67%)
Jan 08, 2021 10.49 10.49 10.49 61 +0.00(+0.00%)
Jan 07, 2021 10.49 10.49 10.49 10.49 279 +0.94(+9.84%)
Jan 06, 2021 9.520 9.710 9.500 9.550 2,316 -0.24(-2.45%)
Jan 05, 2021 10.29 10.59 9.790 9.790 789 +0.05(+0.51%)
Jan 04, 2021 9.510 10.00 9.510 9.740 1,922 -0.20(-2.01%)
Dec 31, 2020 9.940 9.940 9.940 4,968 +0.11(+1.13%)
Dec 30, 2020 9.332 9.990 9.080 9.829 4,968 -0.16(-1.61%)
Dec 29, 2020 9.490 9.990 9.000 9.990 2,268 +0.07(+0.69%)
Dec 28, 2020 9.950 10.00 9.525 9.922 4,222 +0.26(+2.66%)
Dec 24, 2020 9.665 9.665 9.665 31 +0.00(+0.00%)
Dec 23, 2020 9.140 9.770 9.140 9.665 985 +0.97(+11.19%)
Dec 22, 2020 8.692 8.692 8.692 8.692 261 -0.49(-5.35%)
Dec 21, 2020 9.464 9.464 8.800 9.184 506 +0.68(+8.05%)
Dec 18, 2020 8.500 9.050 8.500 8.500 2,200 -0.55(-6.08%)
Dec 17, 2020 9.050 9.050 8.550 9.050 3,881 +0.16(+1.80%)
Dec 16, 2020 9.000 9.130 8.865 8.890 1,733 -0.13(-1.44%)
Dec 15, 2020 8.600 9.020 8.600 9.020 284 +0.31(+3.62%)
Dec 14, 2020 8.705 8.705 8.705 8.705 271 -0.04(-0.51%)
Dec 11, 2020 8.750 8.750 8.750 123 +0.00(+0.00%)
Dec 10, 2020 8.650 9.050 8.600 8.750 3,797 -0.14(-1.57%)
Dec 09, 2020 8.640 8.890 8.600 8.890 5,443 +0.39(+4.59%)
Dec 08, 2020 8.500 8.500 8.500 8.500 409 -0.14(-1.61%)
Dec 07, 2020 8.000 8.800 8.000 8.639 4,207 +0.43(+5.23%)
Dec 04, 2020 7.990 8.780 7.990 8.210 2,700 +0.23(+2.86%)
Dec 03, 2020 7.982 7.982 7.982 7.982 442 -0.01(-0.10%)
Dec 02, 2020 7.990 7.990 7.990 175 +0.00(+0.00%)
Dec 01, 2020 7.500 7.990 7.500 7.990 706 +0.00(+0.00%)
Nov 30, 2020 7.968 7.990 7.968 7.990 502 +0.00(+0.00%)
Nov 27, 2020 7.980 7.990 7.980 7.990 500 +0.02(+0.25%)
Nov 25, 2020 7.750 7.990 7.750 7.970 2,700 +0.58(+7.85%)
Nov 24, 2020 7.250 7.390 7.150 7.390 2,635 +0.19(+2.64%)
Nov 23, 2020 6.845 7.250 6.845 7.200 510 -0.02(-0.28%)
Nov 20, 2020 7.200 7.220 6.920 7.220 1,400 -0.01(-0.14%)
Nov 19, 2020 6.910 7.230 6.870 7.230 1,440 -0.01(-0.14%)
Nov 18, 2020 6.855 7.240 6.855 7.240 669 +0.00(+0.00%)
Nov 17, 2020 7.190 7.240 7.190 7.240 581 +0.33(+4.71%)
Nov 16, 2020 7.160 7.160 6.914 6.914 751 -0.09(-1.23%)
Nov 13, 2020 7.000 7.000 6.908 7.000 1,100 +0.20(+2.94%)
Nov 12, 2020 6.800 6.800 6.800 24 +0.00(+0.00%)
Nov 11, 2020 6.800 6.800 6.800 1 +0.00(+0.00%)
Nov 10, 2020 6.800 6.800 6.800 145 +0.00(+0.00%)
Nov 09, 2020 6.800 6.800 6.800 6.800 894 +0.03(+0.44%)
Nov 06, 2020 6.520 6.770 6.430 6.770 3,200 +0.08(+1.20%)
Nov 05, 2020 6.690 6.690 6.690 6.690 844 -0.06(-0.89%)
Nov 04, 2020 6.750 6.750 6.750 69 +0.00(+0.00%)
Nov 03, 2020 6.750 6.750 6.750 6.750 107 -0.09(-1.32%)
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.