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

Patriot Natl Bncp (NQ: PNBK )

2.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2021 14.40 14.64 14.20 14.26 4,828 -0.28(-1.94%)
Nov 29, 2021 14.90 15.07 14.54 14.54 5,021 -0.19(-1.29%)
Nov 26, 2021 15.55 15.55 14.70 14.73 10,320 -0.58(-3.81%)
Nov 24, 2021 15.44 15.70 15.06 15.31 1,081 -0.13(-0.82%)
Nov 23, 2021 15.80 15.80 15.01 15.44 6,651 -0.33(-2.09%)
Nov 22, 2021 15.80 15.80 15.56 15.77 11,791 +0.56(+3.67%)
Nov 19, 2021 15.80 15.80 15.20 15.21 17,291 -0.39(-2.49%)
Nov 18, 2021 15.24 15.90 15.55 15.60 23,041 +0.36(+2.36%)
Nov 17, 2021 15.08 15.42 14.50 15.24 22,722 -0.01(-0.07%)
Nov 16, 2021 14.40 15.31 14.20 15.25 78,701 +0.21(+1.40%)
Nov 15, 2021 10.75 16.70 10.75 15.04 543,381 +4.99(+49.65%)
Nov 12, 2021 10.04 10.05 10.04 10.05 596 +0.20(+2.03%)
Nov 11, 2021 9.710 10.02 9.710 9.850 5,940 -0.15(-1.50%)
Nov 08, 2021 10.00 10.00 10.00 18 +0.01(+0.10%)
Nov 05, 2021 9.990 9.990 9.990 9.990 330 +0.27(+2.78%)
Nov 04, 2021 9.720 9.720 9.720 9.720 184 -0.31(-3.09%)
Nov 03, 2021 9.790 10.03 9.790 10.03 1,206 +0.26(+2.66%)
Nov 01, 2021 9.770 9.770 9.770 81 -0.24(-2.40%)
Oct 29, 2021 9.500 10.01 9.500 10.01 4,620 +0.61(+6.49%)
Oct 28, 2021 9.660 9.660 9.400 9.400 1,926 -0.11(-1.16%)
Oct 27, 2021 9.500 9.510 9.500 9.510 2,231 -0.09(-0.94%)
Oct 26, 2021 10.15 10.15 9.576 9.600 8,388 -0.13(-1.34%)
Oct 25, 2021 9.610 9.810 9.500 9.730 13,698 -0.08(-0.82%)
Oct 22, 2021 9.810 9.810 9.810 9.810 735 +0.00(+0.00%)
Oct 21, 2021 10.00 10.00 9.810 9.810 2,548 -0.05(-0.51%)
Oct 20, 2021 9.750 9.868 9.720 9.860 2,635 -0.35(-3.43%)
Oct 18, 2021 10.21 10.21 10.21 104 +0.43(+4.44%)
Oct 15, 2021 9.930 9.930 9.580 9.776 4,249 -0.36(-3.59%)
Oct 14, 2021 9.610 10.14 9.610 10.14 3,919 +0.37(+3.79%)
Oct 13, 2021 9.790 9.790 9.750 9.770 3,832 -0.03(-0.31%)
Oct 12, 2021 9.770 9.800 9.770 9.800 6,207 +0.03(+0.31%)
Oct 11, 2021 9.780 9.890 9.760 9.770 7,573 +0.00(+0.00%)
Oct 08, 2021 9.760 9.850 9.750 9.770 9,138 -0.21(-2.10%)
Oct 07, 2021 9.940 9.990 9.760 9.980 4,107 -0.02(-0.20%)
Oct 06, 2021 10.32 10.32 9.850 10.00 2,603 +0.25(+2.56%)
Oct 05, 2021 10.29 10.29 9.600 9.750 8,545 -0.13(-1.32%)
Oct 04, 2021 10.07 10.17 9.580 9.880 19,307 -0.18(-1.79%)
Oct 01, 2021 10.15 10.25 10.06 10.06 3,503 -0.37(-3.50%)
Sep 30, 2021 10.43 10.43 10.43 10.43 393 +0.28(+2.71%)
Sep 29, 2021 10.35 10.36 10.05 10.15 6,634 +0.13(+1.30%)
Sep 28, 2021 10.41 10.41 10.01 10.02 2,312 -0.57(-5.38%)
Sep 27, 2021 10.40 10.65 10.01 10.59 10,736 +0.52(+5.16%)
Sep 24, 2021 10.00 10.29 10.000 10.07 4,391 +0.26(+2.65%)
Sep 23, 2021 9.700 10.00 9.570 9.810 12,283 +0.11(+1.13%)
Sep 22, 2021 9.480 10.00 9.470 9.700 8,376 +0.40(+4.30%)
Sep 21, 2021 9.380 9.400 9.280 9.300 939 -0.20(-2.11%)
Sep 20, 2021 9.500 9.500 9.270 9.500 2,725 +0.23(+2.48%)
Sep 17, 2021 9.450 9.630 9.260 9.270 29,254 -0.16(-1.70%)
Sep 16, 2021 9.470 9.500 9.430 9.430 946 +0.01(+0.11%)
Sep 15, 2021 9.480 9.500 9.250 9.420 4,299 -0.06(-0.63%)
Sep 14, 2021 9.420 9.480 9.420 9.480 1,851 +0.06(+0.64%)
Sep 13, 2021 9.480 9.480 9.360 9.420 1,922 -0.05(-0.53%)
Sep 10, 2021 9.450 9.470 9.360 9.470 2,744 +0.02(+0.21%)
Sep 09, 2021 9.450 9.450 9.415 9.450 1,945 +0.00(+0.00%)
Sep 08, 2021 9.450 9.480 9.380 9.450 2,170 +0.00(+0.00%)
Sep 07, 2021 9.450 9.450 9.450 9.450 1,289 +0.00(+0.00%)
Sep 03, 2021 9.163 9.450 9.163 9.450 2,728 +0.30(+3.28%)
Sep 02, 2021 9.210 9.245 9.120 9.150 3,666 -0.13(-1.45%)
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.