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 (%)
Apr 27, 2016 13.66 13.66 13.66 13.66 8 -0.01(-0.07%)
Apr 26, 2016 13.40 13.67 13.28 13.67 3,303 +0.16(+1.18%)
Apr 25, 2016 12.82 13.57 12.82 13.51 14,383 +0.29(+2.18%)
Apr 21, 2016 12.73 13.22 13.22 13.22 33 +0.18(+1.37%)
Apr 20, 2016 12.92 13.28 12.92 13.04 13,742 -0.18(-1.35%)
Apr 18, 2016 13.22 13.22 13.22 13.22 100 +0.00(+0.00%)
Apr 13, 2016 12.77 13.22 13.22 13.22 2,012 +0.10(+0.76%)
Apr 08, 2016 12.97 13.12 13.12 13.12 2,213 +0.10(+0.76%)
Apr 06, 2016 12.77 13.02 13.02 13.02 2,314 +0.25(+1.95%)
Apr 04, 2016 12.77 12.77 12.77 12.77 69 -0.16(-1.23%)
Mar 31, 2016 13.02 12.93 12.93 12.93 62 -0.23(-1.74%)
Mar 28, 2016 12.72 13.16 13.16 13.16 804 +0.44(+3.44%)
Mar 23, 2016 12.72 12.72 12.72 12.72 402 -0.80(-5.95%)
Mar 11, 2016 12.92 13.53 13.53 13.53 1,307 -0.29(-2.09%)
Mar 07, 2016 13.82 13.82 13.82 13.82 40 -0.10(-0.71%)
Mar 04, 2016 13.91 13.91 13.91 13.91 218 +0.75(+5.66%)
Feb 22, 2016 13.17 13.17 13.17 13.17 16 -0.02(-0.15%)
Feb 19, 2016 13.19 13.19 13.19 13.19 225 +0.26(+2.00%)
Feb 17, 2016 12.93 12.93 12.93 12.93 201 +0.01(+0.08%)
Feb 16, 2016 13.11 13.11 12.92 12.92 348 +0.00(+0.00%)
Feb 08, 2016 12.49 12.92 12.92 12.92 1,006 -0.00(-0.00%)
Feb 05, 2016 12.92 12.92 12.92 12.92 112 -0.50(-3.70%)
Feb 04, 2016 13.42 13.42 13.42 13.42 2,413 +0.55(+4.25%)
Feb 03, 2016 13.69 13.69 12.87 12.87 647 -1.34(-9.44%)
Jan 25, 2016 13.91 14.21 14.21 14.21 804 +0.04(+0.28%)
Jan 22, 2016 14.71 14.71 14.17 14.17 1,633 +0.01(+0.07%)
Jan 21, 2016 14.12 14.91 14.07 14.16 11,636 +0.25(+1.79%)
Jan 19, 2016 13.91 13.91 13.91 13.91 201 -0.46(-3.21%)
Jan 14, 2016 14.06 14.38 14.38 14.38 704 +0.18(+1.29%)
Jan 13, 2016 14.91 15.29 13.91 14.19 1,616 -1.21(-7.87%)
Jan 06, 2016 15.41 15.41 15.41 15.41 201 -0.00(-0.03%)
Jan 04, 2016 15.41 15.41 15.41 15.41 100 +0.95(+6.56%)
Dec 29, 2015 14.46 14.46 14.46 14.46 100 -0.85(-5.58%)
Dec 24, 2015 15.32 15.32 15.32 15.32 27 -0.01(-0.07%)
Dec 23, 2015 15.33 15.33 15.33 15.33 120 +0.64(+4.38%)
Dec 22, 2015 14.68 14.68 14.68 14.68 121 -1.63(-9.98%)
Dec 15, 2015 16.31 16.31 16.31 16.31 13 +0.90(+5.87%)
Dec 07, 2015 15.36 15.41 15.41 15.41 804 +0.18(+1.18%)
Dec 04, 2015 15.21 15.39 15.21 15.23 942 +0.02(+0.12%)
Dec 01, 2015 15.21 15.21 15.21 15.21 39 +0.05(+0.33%)
Nov 30, 2015 15.16 15.16 15.16 15.16 1,008 -0.50(-3.17%)
Nov 13, 2015 15.26 15.65 15.65 15.65 65 -0.50(-3.08%)
Nov 09, 2015 16.15 16.15 16.15 16.15 804 -0.54(-3.22%)
Nov 06, 2015 16.69 16.69 16.68 16.69 1,076 +0.29(+1.75%)
Nov 02, 2015 16.41 16.40 16.40 16.40 201 -0.30(-1.78%)
Oct 28, 2015 16.70 16.70 16.70 16.70 7 -0.69(-3.94%)
Oct 27, 2015 17.03 17.38 17.03 17.38 700 +0.93(+5.68%)
Oct 23, 2015 16.45 16.45 16.45 16.45 56 +0.05(+0.30%)
Oct 22, 2015 16.39 16.50 16.39 16.40 2,443 +0.25(+1.54%)
Oct 19, 2015 16.15 16.15 16.15 16.15 503 +0.00(+0.00%)
Oct 16, 2015 16.15 16.15 16.15 16.15 403 +0.00(+0.00%)
Oct 12, 2015 16.15 16.15 16.15 16.15 100 +0.00(+0.00%)
Oct 08, 2015 16.19 16.15 16.15 16.15 1,006 -0.09(-0.55%)
Oct 06, 2015 16.24 16.24 16.24 16.24 194 -0.26(-1.57%)
Oct 01, 2015 16.44 16.50 16.50 16.50 1 -0.22(-1.32%)
Sep 30, 2015 16.72 16.72 16.72 16.72 213 +0.26(+1.58%)
Sep 29, 2015 16.79 16.97 16.46 16.46 2,305 -0.65(-3.78%)
Sep 28, 2015 16.55 17.25 16.54 17.10 7,617 -0.28(-1.60%)
Sep 24, 2015 17.38 17.38 17.38 17.38 100 -0.01(-0.06%)
Sep 23, 2015 17.39 17.39 17.39 17.39 146 +0.70(+4.17%)
Sep 21, 2015 16.70 16.70 16.70 16.70 22 -1.27(-7.08%)
Sep 18, 2015 17.97 17.97 17.97 17.97 455 +1.22(+7.30%)
Sep 17, 2015 16.78 16.78 16.75 16.75 364 -0.26(-1.52%)
Sep 16, 2015 17.42 17.42 17.01 17.01 2,087 -0.54(-3.06%)
Sep 15, 2015 17.49 17.81 17.40 17.54 11,606 +0.15(+0.86%)
Sep 11, 2015 17.49 17.39 17.39 17.39 8 -0.62(-3.42%)
Sep 09, 2015 18.01 18.01 18.01 18.01 32 +0.47(+2.66%)
Sep 03, 2015 17.30 17.54 17.54 17.54 3 +0.19(+1.09%)
Sep 02, 2015 17.35 17.35 17.35 17.35 231 -0.22(-1.24%)
Sep 01, 2015 17.33 17.61 17.33 17.57 832 -0.07(-0.39%)
Aug 28, 2015 17.54 17.64 17.64 17.64 100 +0.39(+2.25%)
Aug 27, 2015 17.89 17.89 17.25 17.25 661 -0.32(-1.81%)
Aug 26, 2015 17.25 17.57 17.17 17.57 2,409 +0.33(+1.90%)
Aug 25, 2015 17.24 17.24 17.24 17.24 100 +0.25(+1.46%)
Aug 24, 2015 18.55 18.55 17.00 17.00 762 -0.89(-4.99%)
Aug 19, 2015 17.99 17.89 17.89 17.89 503 +0.01(+0.05%)
Aug 18, 2015 18.37 18.37 17.88 17.88 1,518 -0.01(-0.05%)
Aug 17, 2015 17.64 17.89 17.64 17.89 461 +0.25(+1.41%)
Aug 14, 2015 17.64 17.64 17.64 17.64 102 +0.00(+0.03%)
Aug 13, 2015 17.79 17.90 17.64 17.64 1,445 -0.23(-1.31%)
Aug 12, 2015 17.75 17.87 17.75 17.87 821 -0.11(-0.61%)
Aug 11, 2015 17.59 18.00 17.59 17.98 3,773 +0.39(+2.20%)
Aug 10, 2015 17.59 17.84 17.16 17.59 9,259 -0.24(-1.34%)
Aug 07, 2015 17.99 17.99 17.53 17.83 10,280 -0.24(-1.32%)
Aug 06, 2015 16.89 18.09 16.89 18.07 41,278 +1.02(+6.01%)
Aug 05, 2015 17.05 17.05 17.05 17.05 104 +0.00(+0.00%)
Aug 04, 2015 16.70 17.05 16.70 17.05 1,532 +0.35(+2.08%)
Aug 03, 2015 16.67 16.70 16.58 16.70 1,247 +0.01(+0.08%)
Jul 31, 2015 16.85 16.90 16.67 16.68 1,615 -0.21(-1.26%)
Jul 30, 2015 16.84 16.90 16.65 16.90 1,690 -0.15(-0.87%)
Jul 29, 2015 17.05 17.05 16.83 17.05 1,493 +0.38(+2.27%)
Jul 28, 2015 16.65 16.67 16.40 16.67 2,166 -0.04(-0.24%)
Jul 27, 2015 16.40 16.82 16.35 16.71 4,316 +0.89(+5.66%)
Jul 24, 2015 15.72 15.82 15.72 15.81 634 -0.20(-1.24%)
Jul 23, 2015 15.72 16.23 15.72 16.01 1,666 -0.04(-0.25%)
Jul 22, 2015 16.78 16.78 15.58 16.05 18,271 -1.19(-6.92%)
Jul 21, 2015 16.40 17.30 16.24 17.24 15,065 +0.84(+5.15%)
Jul 20, 2015 16.16 16.73 16.16 16.40 24,144 +0.44(+2.74%)
Jul 17, 2015 16.10 16.17 15.69 15.96 11,925 +0.05(+0.32%)
Jul 16, 2015 15.91 15.91 15.91 15.91 1,460 -0.05(-0.31%)
Jul 15, 2015 15.70 15.96 15.58 15.96 22,052 -0.34(-2.07%)
Jul 14, 2015 17.09 17.09 15.57 16.30 10,587 -0.31(-1.86%)
Jul 13, 2015 15.67 17.83 15.67 16.61 51,053 +1.20(+7.81%)
Jul 10, 2015 15.52 15.73 15.41 15.41 8,420 -0.20(-1.27%)
Jul 09, 2015 15.40 15.66 15.18 15.60 9,453 +0.55(+3.66%)
Jul 08, 2015 15.11 15.37 15.05 15.05 2,003 -0.30(-1.97%)
Jul 07, 2015 15.36 15.36 15.36 15.36 154 -0.16(-1.00%)
Jul 06, 2015 15.51 15.51 15.51 15.51 229 -0.50(-3.13%)
Jul 02, 2015 15.70 16.01 16.01 16.01 58,155 +0.55(+3.54%)
Jul 01, 2015 15.43 15.63 15.12 15.46 17,430 -0.05(-0.32%)
Jun 30, 2015 15.37 15.51 15.10 15.51 3,841 +0.30(+1.96%)
Jun 29, 2015 15.38 15.38 15.19 15.22 736 +0.00(+0.00%)
Jun 26, 2015 15.12 15.26 15.12 15.22 3,905 -0.03(-0.20%)
Jun 25, 2015 15.19 15.26 15.18 15.25 5,253 +0.04(+0.26%)
Jun 24, 2015 15.39 15.39 15.08 15.21 2,179 -0.50(-3.16%)
Jun 23, 2015 15.20 15.89 15.10 15.70 17,995 +0.53(+3.47%)
Jun 22, 2015 15.25 15.25 14.96 15.18 7,747 +0.22(+1.46%)
Jun 19, 2015 15.46 15.46 14.96 14.96 12,063 -0.02(-0.13%)
Jun 18, 2015 15.39 15.39 14.98 14.98 624 -0.01(-0.07%)
Jun 17, 2015 14.99 15.26 14.99 14.99 1,126 +0.03(+0.20%)
Jun 16, 2015 15.27 15.27 14.96 14.96 559 -0.04(-0.27%)
Jun 15, 2015 14.96 15.06 14.96 15.00 482 +0.04(+0.27%)
Jun 12, 2015 14.97 14.97 14.96 14.96 240 +0.00(+0.00%)
Jun 11, 2015 14.98 14.98 14.96 14.96 297 +0.00(+0.00%)
Jun 10, 2015 14.95 15.16 14.95 14.96 5,605 -0.03(-0.20%)
Jun 09, 2015 14.96 14.99 14.96 14.99 397 -0.02(-0.13%)
Jun 08, 2015 14.91 15.03 14.91 15.01 1,378 -0.48(-3.08%)
Jun 02, 2015 15.16 15.48 15.48 15.48 23 -0.03(-0.19%)
May 29, 2015 15.51 15.51 15.51 15.51 60 +0.05(+0.31%)
May 28, 2015 14.95 15.47 14.91 15.47 417 -0.44(-2.74%)
May 27, 2015 14.91 15.90 14.91 15.90 7,210 +0.76(+4.99%)
May 26, 2015 15.03 15.15 14.91 15.15 519 +0.22(+1.47%)
May 22, 2015 14.85 14.93 14.93 14.93 2,515 +0.01(+0.10%)
May 21, 2015 15.16 15.31 14.86 14.91 10,571 -0.04(-0.30%)
May 20, 2015 14.96 14.96 14.96 14.96 670 -0.25(-1.63%)
May 19, 2015 15.21 15.26 15.12 15.21 2,559 +0.23(+1.53%)
May 18, 2015 14.98 14.98 14.98 14.98 176 -0.08(-0.53%)
May 15, 2015 15.09 15.17 15.01 15.06 5,348 -0.10(-0.66%)
May 14, 2015 15.14 15.16 15.00 15.16 8,230 +0.01(+0.07%)
May 13, 2015 14.91 15.15 14.72 15.15 3,544 +0.12(+0.79%)
May 12, 2015 14.77 15.62 14.77 15.03 17,043 -0.13(-0.85%)
May 11, 2015 14.91 15.16 14.91 15.16 201 +0.31(+2.07%)
May 08, 2015 14.81 14.86 14.81 14.85 334 +0.09(+0.61%)
May 07, 2015 14.76 15.13 14.76 14.76 1,472 -0.26(-1.72%)
May 06, 2015 14.76 15.26 14.76 15.02 4,092 +0.36(+2.47%)
May 05, 2015 14.66 14.66 14.66 14.66 341 -0.01(-0.10%)
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.