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 (%)
May 23, 2024 2.400 2.400 2.130 2.180 17,424 -0.22(-9.17%)
May 22, 2024 2.610 2.610 2.400 2.400 8,143 -0.28(-10.45%)
May 21, 2024 3.108 3.108 2.660 2.680 16,823 -0.20(-6.94%)
May 20, 2024 3.500 3.680 2.700 2.880 19,297 -0.45(-13.51%)
May 17, 2024 3.300 3.350 3.250 3.330 3,945 +0.04(+1.22%)
May 16, 2024 3.320 3.415 3.220 3.290 4,449 -0.29(-7.97%)
May 15, 2024 3.795 4.011 3.550 3.575 2,224 +0.12(+3.62%)
May 14, 2024 3.547 3.695 3.380 3.450 2,318 -0.09(-2.54%)
May 10, 2024 3.540 748 +0.06(+1.72%)
May 09, 2024 3.480 3.480 3.480 3.480 211 +0.18(+5.45%)
May 07, 2024 3.300 13 -0.02(-0.60%)
May 06, 2024 3.440 3.610 3.320 3.320 2,832 -0.13(-3.77%)
May 03, 2024 3.450 3.450 3.450 3.450 396 +0.10(+2.99%)
May 02, 2024 3.510 3.510 3.203 3.350 2,589 -0.28(-7.71%)
Apr 30, 2024 3.630 4 +0.25(+7.24%)
Apr 25, 2024 3.385 201 -0.42(-10.92%)
Apr 24, 2024 3.800 3.800 3.800 3.800 116 +0.10(+2.70%)
Apr 23, 2024 3.700 3.700 3.700 3.700 203 +0.10(+2.78%)
Apr 18, 2024 3.600 60 -0.11(-3.08%)
Apr 16, 2024 3.714 14 +0.06(+1.76%)
Apr 15, 2024 3.650 3.650 3.650 3.650 287 -0.20(-5.19%)
Apr 11, 2024 3.850 221 +0.12(+3.22%)
Apr 10, 2024 3.700 3.805 3.700 3.730 491 -0.10(-2.48%)
Apr 09, 2024 3.750 3.825 3.702 3.825 10,254 -0.05(-1.29%)
Apr 08, 2024 3.697 3.875 3.697 3.875 663 +0.12(+3.33%)
Apr 05, 2024 3.940 3.940 3.750 3.750 402 -0.20(-5.06%)
Apr 04, 2024 3.759 3.950 3.759 3.950 593 +0.27(+7.37%)
Apr 03, 2024 3.800 3.800 3.679 3.679 1,427 -0.28(-7.10%)
Apr 02, 2024 3.750 3.960 3.750 3.960 2,430 +0.23(+6.17%)
Apr 01, 2024 3.630 4.040 3.630 3.730 3,949 -0.02(-0.53%)
Mar 28, 2024 3.750 3.750 3.750 3.750 402 +0.00(+0.00%)
Mar 27, 2024 3.750 3.750 3.750 3.750 771 +0.13(+3.59%)
Mar 26, 2024 3.700 3.700 3.620 3.620 1,643 -0.17(-4.49%)
Mar 25, 2024 3.751 3.790 3.751 3.790 1,842 -0.01(-0.26%)
Mar 22, 2024 3.760 3.800 3.700 3.800 2,952 -0.10(-2.56%)
Mar 21, 2024 3.800 3.900 3.700 3.900 4,769 +0.11(+3.03%)
Mar 20, 2024 3.836 4.037 3.785 3.785 972 +0.08(+2.03%)
Mar 19, 2024 3.710 3.710 3.710 3.710 633 +0.01(+0.27%)
Mar 18, 2024 3.700 3.700 3.700 3.700 606 -0.09(-2.37%)
Mar 15, 2024 3.800 3.860 3.790 3.790 1,404 -0.11(-2.82%)
Mar 14, 2024 3.900 3.900 3.900 3.900 285 +0.19(+5.12%)
Mar 13, 2024 4.050 4.050 3.710 3.710 13,147 -0.05(-1.33%)
Mar 12, 2024 4.020 4.020 3.760 3.760 333 -0.14(-3.59%)
Mar 11, 2024 3.900 3.900 3.900 3.900 533 -0.09(-2.26%)
Mar 04, 2024 3.990 28 +0.20(+5.28%)
Mar 01, 2024 3.810 3.870 3.790 3.790 717 -0.17(-4.29%)
Feb 29, 2024 3.960 3.960 3.960 3.960 853 +0.13(+3.53%)
Feb 28, 2024 3.780 4.020 3.750 3.825 1,490 +0.20(+5.37%)
Feb 27, 2024 3.630 3.630 3.630 3.630 316 -0.37(-9.15%)
Feb 23, 2024 3.996 31 +0.35(+9.47%)
Feb 21, 2024 3.650 23 -0.05(-1.35%)
Feb 20, 2024 3.710 3.720 3.700 3.700 574 -0.04(-1.07%)
Feb 15, 2024 3.740 94 -0.01(-0.27%)
Feb 14, 2024 3.650 3.750 3.650 3.750 2,172 -0.08(-2.09%)
Feb 13, 2024 3.830 3.830 3.830 3.830 1,430 +0.00(+0.00%)
Feb 12, 2024 3.900 3.900 3.830 3.830 1,157 -0.17(-4.25%)
Feb 09, 2024 4.000 4.000 4.000 4.000 2,089 -0.05(-1.23%)
Feb 08, 2024 4.050 4.050 4.050 4.050 588 +0.05(+1.25%)
Feb 07, 2024 4.000 4.000 4.000 4.000 730 -0.20(-4.76%)
Feb 06, 2024 4.250 4.250 4.200 4.200 2,902 -0.31(-6.87%)
Feb 02, 2024 4.510 137 +0.29(+6.87%)
Feb 01, 2024 4.220 4.346 4.220 4.220 1,877 +0.00(+0.00%)
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.