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 (%)
Apr 30, 2021 9.300 9.310 9.300 9.310 1,700 +0.00(+0.00%)
Apr 29, 2021 9.730 9.730 9.310 9.310 1,911 -0.07(-0.70%)
Apr 28, 2021 9.840 9.840 9.310 9.375 2,881 -0.32(-3.35%)
Apr 27, 2021 9.300 9.700 9.300 9.700 1,310 +0.20(+2.11%)
Apr 26, 2021 9.200 9.750 9.200 9.500 2,055 -0.25(-2.56%)
Apr 23, 2021 9.050 9.750 9.050 9.750 1,300 +0.40(+4.28%)
Apr 22, 2021 9.010 9.750 9.000 9.350 1,702 -0.40(-4.10%)
Apr 21, 2021 9.000 9.930 8.120 9.750 6,045 +0.34(+3.61%)
Apr 20, 2021 9.410 9.410 9.410 110 +0.00(+0.00%)
Apr 19, 2021 9.177 9.550 9.177 9.410 721 -0.15(-1.57%)
Apr 16, 2021 9.560 9.560 9.560 5 +0.00(+0.00%)
Apr 15, 2021 9.600 9.600 9.560 9.560 536 -0.04(-0.42%)
Apr 14, 2021 9.500 9.600 9.500 9.600 1,737 -0.22(-2.24%)
Apr 13, 2021 9.820 9.820 9.820 7 +0.00(+0.00%)
Apr 12, 2021 9.820 9.820 9.820 9.820 508 -0.02(-0.21%)
Apr 09, 2021 9.840 9.840 9.840 9.840 400 +0.00(+0.00%)
Apr 08, 2021 9.660 9.840 9.660 9.840 1,633 -0.16(-1.60%)
Apr 07, 2021 10.29 10.29 9.720 10.00 3,732 -0.19(-1.86%)
Apr 06, 2021 9.870 10.54 9.850 10.19 2,186 +0.00(+0.00%)
Apr 05, 2021 9.930 10.24 9.780 10.19 3,910 -0.29(-2.77%)
Apr 01, 2021 9.990 10.48 9.990 10.48 1,800 +0.00(+0.00%)
Mar 31, 2021 9.920 10.48 9.920 10.48 1,672 +0.09(+0.87%)
Mar 30, 2021 9.651 10.39 9.651 10.39 2,660 -0.14(-1.33%)
Mar 29, 2021 10.06 10.53 10.02 10.53 1,894 -0.08(-0.75%)
Mar 26, 2021 10.61 10.63 10.61 10.61 1,900 +0.07(+0.63%)
Mar 25, 2021 10.25 10.61 9.960 10.54 724 +0.08(+0.77%)
Mar 24, 2021 10.46 10.46 10.46 10.46 149 -0.15(-1.38%)
Mar 23, 2021 10.13 10.61 10.13 10.61 1,044 +0.00(+0.00%)
Mar 22, 2021 10.00 10.61 10.00 10.61 2,648 +0.04(+0.38%)
Mar 19, 2021 10.10 10.77 10.10 10.57 4,500 -0.14(-1.31%)
Mar 18, 2021 10.71 10.71 10.71 5 +0.00(+0.00%)
Mar 17, 2021 10.71 10.71 10.71 138 +0.00(+0.00%)
Mar 16, 2021 10.71 10.71 10.71 10.71 121 +0.25(+2.39%)
Mar 15, 2021 10.40 10.46 10.40 10.46 475 +0.35(+3.46%)
Mar 12, 2021 10.66 10.66 10.11 10.11 1,500 -0.64(-5.95%)
Mar 10, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 09, 2021 11.00 11.00 10.75 10.75 550 +0.04(+0.42%)
Mar 08, 2021 10.71 10.71 10.71 10.71 116 -0.29(-2.67%)
Mar 05, 2021 11.00 11.00 11.00 39 +0.00(+0.00%)
Mar 04, 2021 10.99 11.00 10.96 11.00 1,077 +0.09(+0.81%)
Mar 03, 2021 10.91 10.91 10.91 221 +0.00(+0.00%)
Mar 02, 2021 10.91 10.91 10.91 10.91 156 +0.11(+1.02%)
Mar 01, 2021 10.50 10.80 10.24 10.80 3,410 -0.07(-0.64%)
Feb 26, 2021 10.00 10.87 10.00 10.87 500 +0.59(+5.74%)
Feb 25, 2021 10.28 10.28 10.28 10.28 283 +0.27(+2.70%)
Feb 24, 2021 10.01 10.01 10.01 22 +0.00(+0.00%)
Feb 23, 2021 10.01 10.01 10.01 10.01 203 +0.02(+0.20%)
Feb 22, 2021 9.990 9.990 9.990 187 +0.00(+0.00%)
Feb 19, 2021 9.990 9.990 9.990 75 +0.00(+0.00%)
Feb 18, 2021 9.990 9.990 9.990 2 +0.00(+0.00%)
Feb 17, 2021 10.18 10.69 9.990 9.990 583 -0.31(-3.06%)
Feb 16, 2021 10.21 10.30 9.950 10.30 430 -0.26(-2.44%)
Feb 12, 2021 10.56 10.56 10.56 10.56 300 -0.31(-2.83%)
Feb 11, 2021 10.87 10.87 10.87 108 +0.00(+0.00%)
Feb 10, 2021 10.87 10.87 10.87 10.87 352 -0.08(-0.75%)
Feb 09, 2021 10.95 10.95 10.95 249 +0.00(+0.00%)
Feb 08, 2021 10.95 10.95 10.95 10.95 387 +0.10(+0.90%)
Feb 05, 2021 10.85 10.85 10.85 192 +0.00(+0.00%)
Feb 04, 2021 10.85 10.85 10.85 10.85 263 +0.93(+9.42%)
Feb 03, 2021 9.919 9.919 9.919 104 +0.00(+0.00%)
Feb 02, 2021 9.919 9.919 9.919 57 +0.00(+0.00%)
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.