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

Patriot Natl Bncp (NQ: PNBK )

3.540 +0.060 (+1.72%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 10, 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 31, 2024 4.220 4.220 4.220 4.220 225 -0.38(-8.26%)
Jan 26, 2024 4.600 212 +0.20(+4.54%)
Jan 25, 2024 4.400 4.400 4.400 4.400 743 +0.01(+0.23%)
Jan 24, 2024 4.325 4.390 4.325 4.390 478 -0.01(-0.23%)
Jan 23, 2024 4.310 4.400 4.310 4.400 2,882 +0.17(+4.02%)
Jan 22, 2024 4.230 4.230 4.230 4.230 302 -0.06(-1.40%)
Jan 17, 2024 4.290 178 +0.16(+3.77%)
Jan 16, 2024 4.095 4.180 4.095 4.134 1,037 -0.12(-2.72%)
Jan 12, 2024 4.490 4.500 4.250 4.250 5,673 +0.13(+3.16%)
Jan 10, 2024 4.120 21 +0.02(+0.49%)
Jan 05, 2024 4.100 6 +0.09(+2.29%)
Jan 02, 2024 4.008 114 +0.18(+4.64%)
Dec 29, 2023 4.280 4.350 3.830 3.830 7,647 -0.57(-12.88%)
Dec 28, 2023 4.300 4.396 4.300 4.396 3,303 +0.27(+6.57%)
Dec 27, 2023 3.900 4.375 3.900 4.125 3,168 +0.31(+7.99%)
Dec 26, 2023 3.990 3.990 3.820 3.820 648 -0.13(-3.29%)
Dec 22, 2023 3.950 3.950 3.950 3.950 1,204 -0.05(-1.25%)
Dec 21, 2023 3.560 4.000 3.540 4.000 1,093 +0.04(+1.01%)
Dec 20, 2023 3.884 3.960 3.876 3.960 5,840 +0.06(+1.54%)
Dec 19, 2023 3.930 3.990 3.900 3.900 1,989 -0.04(-1.02%)
Dec 18, 2023 3.980 4.170 3.840 3.940 2,402 -0.26(-6.19%)
Dec 15, 2023 4.100 4.200 3.970 4.200 7,801 +0.07(+1.69%)
Dec 14, 2023 4.770 5.110 4.070 4.130 12,860 -0.18(-4.18%)
Dec 13, 2023 3.900 4.310 3.900 4.310 4,456 +0.41(+10.51%)
Dec 12, 2023 4.400 4.550 3.900 3.900 9,532 -0.60(-13.33%)
Dec 07, 2023 4.500 117 +0.00(+0.00%)
Dec 06, 2023 4.540 4.550 4.500 4.500 915 +0.03(+0.67%)
Dec 05, 2023 4.600 4.600 4.470 4.470 2,807 -0.07(-1.54%)
Dec 04, 2023 4.690 4.700 4.250 4.540 6,769 -0.16(-3.40%)
Dec 01, 2023 5.000 5.000 4.620 4.700 3,961 -0.25(-5.05%)
Nov 30, 2023 5.250 5.250 4.950 4.950 2,078 -0.03(-0.60%)
Nov 29, 2023 5.200 5.250 4.980 4.980 1,962 -0.14(-2.73%)
Nov 28, 2023 4.975 5.380 4.975 5.120 5,287 +0.01(+0.20%)
Nov 27, 2023 5.010 5.503 4.925 5.110 7,398 +0.10(+2.00%)
Nov 24, 2023 5.030 5.030 5.010 5.010 734 +0.06(+1.21%)
Nov 22, 2023 5.020 5.020 4.950 4.950 31,797 -0.30(-5.71%)
Nov 21, 2023 5.250 5.250 5.250 5.250 4,689 -0.05(-0.94%)
Nov 20, 2023 5.300 5.300 5.300 5.300 1,107 +0.02(+0.47%)
Nov 17, 2023 5.150 5.350 4.900 5.275 2,825 +0.03(+0.48%)
Nov 16, 2023 5.210 5.250 4.550 5.250 4,959 -0.08(-1.50%)
Nov 15, 2023 5.280 5.540 5.120 5.330 5,716 -0.57(-9.66%)
Nov 14, 2023 5.600 5.900 5.600 5.900 999 +0.24(+4.24%)
Nov 09, 2023 5.660 60 -0.14(-2.41%)
Nov 07, 2023 5.800 41 -0.48(-7.65%)
Nov 03, 2023 6.280 87 -0.19(-2.93%)
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.