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 (%)
Jul 30, 2021 8.860 8.860 8.860 216 -0.26(-2.85%)
Jul 29, 2021 8.830 9.120 8.810 9.120 3,007 +0.10(+1.11%)
Jul 27, 2021 9.020 9.020 9.020 18 +0.26(+2.97%)
Jul 26, 2021 9.050 9.050 8.760 8.760 14,243 -0.06(-0.68%)
Jul 22, 2021 8.820 8.820 8.820 213 +0.00(+0.00%)
Jul 21, 2021 8.800 8.872 8.800 8.820 4,605 +0.04(+0.46%)
Jul 20, 2021 8.920 9.050 8.520 8.780 23,642 -0.14(-1.57%)
Jul 19, 2021 8.920 9.050 8.680 8.920 5,788 +0.00(+0.00%)
Jul 16, 2021 8.980 9.051 8.910 8.920 3,153 -0.08(-0.89%)
Jul 15, 2021 9.830 9.830 8.950 9.000 3,982 +0.03(+0.33%)
Jul 14, 2021 9.940 9.940 8.950 8.970 3,482 -0.08(-0.88%)
Jul 13, 2021 9.150 9.178 8.970 9.050 18,838 -0.09(-0.98%)
Jul 12, 2021 9.390 9.710 8.960 9.140 12,299 -0.04(-0.44%)
Jul 09, 2021 9.200 9.330 8.510 9.180 63,000 -0.02(-0.22%)
Jul 08, 2021 9.250 12.37 9.200 9.200 371,535 +0.00(+0.00%)
Jul 07, 2021 9.200 9.240 9.160 9.200 5,021 -0.05(-0.54%)
Jul 06, 2021 9.160 9.250 9.160 9.250 2,883 +0.10(+1.09%)
Jul 01, 2021 9.150 9.150 9.150 33 +0.02(+0.22%)
Jun 30, 2021 9.140 9.150 9.120 9.130 3,768 -0.03(-0.33%)
Jun 29, 2021 9.280 9.420 9.140 9.160 2,761 -0.39(-4.06%)
Jun 28, 2021 9.072 9.770 9.072 9.547 5,153 -0.07(-0.76%)
Jun 25, 2021 9.000 9.620 8.800 9.620 12,226 +0.48(+5.25%)
Jun 24, 2021 9.222 9.222 8.770 9.140 2,724 +0.06(+0.66%)
Jun 23, 2021 9.050 9.080 8.770 9.080 6,267 +0.43(+4.97%)
Jun 22, 2021 8.320 8.650 8.310 8.650 10,144 +0.08(+0.93%)
Jun 21, 2021 8.490 8.740 8.160 8.570 11,223 +0.04(+0.47%)
Jun 18, 2021 8.110 8.530 8.085 8.530 15,872 +0.03(+0.35%)
Jun 17, 2021 8.590 8.630 8.270 8.500 9,474 +0.00(+0.00%)
Jun 16, 2021 8.060 8.500 8.060 8.500 12,795 +0.44(+5.46%)
Jun 15, 2021 8.250 8.370 8.060 8.060 2,486 -0.29(-3.47%)
Jun 14, 2021 8.180 8.350 8.029 8.350 3,172 +0.20(+2.45%)
Jun 11, 2021 8.150 8.930 7.920 8.150 33,809 +0.15(+1.88%)
Jun 10, 2021 7.920 8.100 7.910 8.000 8,862 +0.01(+0.13%)
Jun 09, 2021 8.100 8.110 7.890 7.990 9,674 -0.01(-0.12%)
Jun 08, 2021 8.030 8.100 8.000 8.000 8,559 -0.04(-0.50%)
Jun 07, 2021 8.200 8.200 8.020 8.040 4,720 +0.03(+0.37%)
Jun 04, 2021 8.040 8.240 8.000 8.010 6,568 -0.03(-0.37%)
Jun 03, 2021 8.280 8.410 8.000 8.040 17,014 -0.44(-5.19%)
Jun 02, 2021 8.260 8.480 8.210 8.480 6,839 +0.04(+0.47%)
Jun 01, 2021 8.290 8.450 8.170 8.440 7,681 +0.25(+3.05%)
May 28, 2021 8.438 8.438 8.160 8.190 8,167 -0.07(-0.85%)
May 27, 2021 8.270 8.270 8.260 8.260 4,421 -0.16(-1.90%)
May 26, 2021 8.210 8.420 8.160 8.420 5,795 +0.21(+2.56%)
May 25, 2021 8.220 8.300 8.210 8.210 7,330 -0.29(-3.41%)
May 24, 2021 8.320 8.500 8.160 8.500 7,580 +0.18(+2.16%)
May 21, 2021 8.420 8.521 8.320 8.320 8,296 -0.18(-2.12%)
May 20, 2021 8.500 8.500 8.460 8.500 9,988 +0.00(+0.00%)
May 19, 2021 8.630 8.630 8.500 8.500 12,659 -0.06(-0.70%)
May 18, 2021 8.680 8.680 8.560 8.560 9,570 -0.18(-2.12%)
May 17, 2021 8.630 8.745 8.610 8.745 3,014 -0.11(-1.19%)
May 14, 2021 8.790 8.870 8.700 8.850 10,823 +0.07(+0.80%)
May 13, 2021 8.820 9.000 8.710 8.780 12,557 -0.02(-0.23%)
May 12, 2021 8.910 9.130 8.800 8.800 21,739 -0.11(-1.23%)
May 11, 2021 8.910 8.910 8.910 8.910 1,162 +0.00(+0.00%)
May 10, 2021 8.890 8.910 8.890 8.910 1,239 -0.11(-1.22%)
May 07, 2021 9.020 9.040 9.020 9.020 1,435 -0.03(-0.33%)
May 06, 2021 9.030 9.190 8.890 9.050 1,493 -0.18(-1.95%)
May 05, 2021 9.170 9.230 9.060 9.230 2,072 -0.13(-1.39%)
May 04, 2021 9.120 9.360 9.070 9.360 2,428 +0.24(+2.63%)
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.