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

Patriot Natl Bncp (NQ: PNBK )

2.180 -0.220 (-9.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2017 14.51 14.51 14.51 0 -0.15(-1.04%)
Apr 26, 2017 14.91 14.91 14.66 14.66 10,363 -0.20(-1.34%)
Apr 24, 2017 14.86 14.86 14.86 1 -0.20(-1.32%)
Apr 21, 2017 15.06 15.06 15.06 15.06 1,195 -0.30(-1.94%)
Apr 17, 2017 15.36 15.36 15.36 18 +0.45(+3.00%)
Apr 12, 2017 14.91 14.91 14.91 5 -0.05(-0.33%)
Mar 31, 2017 14.96 14.96 14.96 31 +0.31(+2.09%)
Mar 28, 2017 14.65 14.65 14.65 23 -0.46(-3.04%)
Mar 27, 2017 15.11 15.11 15.11 15.11 1,033 +0.00(+0.00%)
Mar 23, 2017 15.11 15.11 15.11 0 +0.10(+0.69%)
Mar 22, 2017 14.71 15.01 14.71 15.01 3,081 +0.40(+2.75%)
Mar 21, 2017 14.41 14.61 14.41 14.61 1,173 +0.59(+4.22%)
Mar 17, 2017 14.01 14.01 14.01 0 -0.23(-1.65%)
Mar 15, 2017 14.25 14.25 14.25 64 -0.46(-3.14%)
Mar 02, 2017 14.71 14.71 14.71 51 +0.30(+2.07%)
Mar 01, 2017 14.41 14.41 14.41 14.41 270 -0.15(-1.02%)
Feb 27, 2017 14.56 14.56 14.56 89 -0.10(-0.68%)
Feb 24, 2017 14.54 14.66 14.54 14.66 1,752 +0.10(+0.68%)
Feb 15, 2017 14.56 14.56 14.56 53 +0.02(+0.17%)
Feb 14, 2017 14.54 14.54 14.54 14.54 1,054 +0.12(+0.86%)
Feb 06, 2017 14.41 14.41 14.41 31 -0.10(-0.71%)
Feb 03, 2017 14.37 14.51 14.37 14.51 760 +0.60(+4.31%)
Feb 01, 2017 13.91 13.91 13.91 79 +0.00(+0.00%)
Jan 30, 2017 13.91 13.91 13.91 106 -0.25(-1.75%)
Jan 23, 2017 14.16 14.16 14.16 4 -0.10(-0.70%)
Jan 20, 2017 14.26 14.26 14.26 14.26 119 -0.45(-3.04%)
Jan 19, 2017 14.71 14.71 14.71 14.71 201 +0.50(+3.50%)
Jan 18, 2017 14.22 14.22 14.21 14.21 1,106 +0.35(+2.54%)
Jan 13, 2017 13.86 13.86 13.86 16 -0.45(-3.15%)
Jan 12, 2017 14.31 14.31 14.31 14.31 1,008 +0.07(+0.49%)
Jan 11, 2017 14.24 14.24 14.24 14.24 498 -0.32(-2.19%)
Jan 10, 2017 14.56 14.56 14.56 14.56 262 +0.35(+2.45%)
Jan 06, 2017 14.21 14.21 14.21 0 +0.30(+2.14%)
Jan 04, 2017 13.91 13.91 13.91 0 -0.05(-0.36%)
Dec 30, 2016 13.96 13.96 13.96 6 -0.32(-2.26%)
Dec 28, 2016 14.29 14.29 14.29 10 +0.04(+0.25%)
Dec 23, 2016 14.25 14.25 14.25 45 +0.47(+3.40%)
Dec 22, 2016 13.82 13.82 13.77 13.78 3,340 -0.01(-0.06%)
Dec 21, 2016 13.83 13.83 13.77 13.79 1,504 -0.12(-0.89%)
Dec 20, 2016 13.79 13.91 13.79 13.91 1,106 +0.30(+2.19%)
Dec 19, 2016 13.67 13.74 13.57 13.62 9,651 -0.47(-3.32%)
Dec 16, 2016 14.08 14.08 14.08 14.08 104 +0.62(+4.58%)
Dec 15, 2016 13.47 13.47 13.27 13.47 1,006 -0.25(-1.81%)
Dec 13, 2016 13.72 13.72 13.72 3 -0.11(-0.78%)
Dec 12, 2016 13.82 13.82 13.82 13.82 488 +0.01(+0.06%)
Dec 09, 2016 13.87 13.87 13.77 13.82 2,311 +0.05(+0.36%)
Dec 08, 2016 13.77 13.77 13.77 13.77 1,092 +0.30(+2.22%)
Dec 07, 2016 13.47 13.47 13.47 13.47 366 +0.30(+2.26%)
Dec 06, 2016 13.96 13.98 13.17 13.17 2,090 -0.55(-3.99%)
Dec 02, 2016 13.72 13.72 13.72 7 -0.15(-1.08%)
Nov 28, 2016 13.86 13.86 13.86 0 +0.00(+0.00%)
Nov 23, 2016 13.86 13.86 13.86 0 +0.15(+1.09%)
Nov 22, 2016 13.23 13.72 13.23 13.72 402 +0.50(+3.76%)
Nov 21, 2016 13.49 13.72 13.07 13.22 2,290 -0.30(-2.24%)
Nov 18, 2016 13.17 13.67 13.17 13.52 1,405 +0.24(+1.80%)
Nov 17, 2016 12.92 12.92 12.92 13.28 305 +0.26(+2.02%)
Nov 16, 2016 13.96 14.00 13.02 13.02 1,213 -0.62(-4.53%)
Nov 15, 2016 13.64 13.64 13.64 13.64 100 +0.09(+0.65%)
Nov 10, 2016 13.55 13.55 13.55 0 +0.43(+3.28%)
Nov 07, 2016 13.12 13.12 13.12 0 +0.20(+1.54%)
Nov 04, 2016 12.97 12.97 12.92 12.92 578 +0.00(+0.00%)
Nov 02, 2016 12.92 12.92 12.92 58 +0.00(+0.00%)
Oct 31, 2016 12.92 12.92 12.92 0 +0.00(+0.00%)
Oct 25, 2016 12.92 12.92 12.92 1 -0.15(-1.14%)
Oct 24, 2016 13.06 13.07 13.06 13.07 636 +0.10(+0.77%)
Oct 12, 2016 12.97 12.97 12.97 12.97 100 +0.05(+0.38%)
Oct 07, 2016 12.93 12.92 12.92 12.92 1,609 -0.21(-1.59%)
Oct 04, 2016 13.60 13.13 13.13 13.13 102 +0.11(+0.88%)
Oct 03, 2016 12.97 13.02 12.97 13.02 733 -0.18(-1.39%)
Sep 30, 2016 13.20 13.20 13.20 13.20 198 +0.00(+0.00%)
Sep 29, 2016 13.47 13.52 13.18 13.20 2,112 -0.69(-4.94%)
Sep 28, 2016 13.44 13.88 13.44 13.88 673 +0.17(+1.23%)
Sep 27, 2016 13.34 15.32 13.34 13.72 2,293 +0.43(+3.22%)
Sep 22, 2016 13.29 13.29 13.29 13.29 61 +0.00(+0.00%)
Sep 21, 2016 13.29 13.29 13.29 13.29 114 -0.63(-4.53%)
Sep 19, 2016 14.76 13.92 13.92 13.92 37 +0.18(+1.34%)
Sep 16, 2016 15.90 16.11 13.43 13.74 6,414 -2.12(-13.35%)
Sep 15, 2016 15.90 16.40 15.72 15.85 4,156 -0.39(-2.39%)
Sep 14, 2016 14.91 16.29 14.91 16.24 1,365 +0.67(+4.32%)
Sep 13, 2016 16.24 16.24 15.56 15.57 2,603 +0.66(+4.42%)
Sep 08, 2016 14.91 14.91 14.91 14.91 22 +0.00(+0.00%)
Sep 07, 2016 14.91 14.91 14.10 14.91 556 -1.35(-8.31%)
Sep 06, 2016 13.41 16.26 13.41 16.26 813 +3.29(+25.36%)
Aug 30, 2016 12.97 12.97 12.97 12.97 503 -0.43(-3.19%)
Aug 29, 2016 13.17 13.40 13.13 13.40 3,133 +0.17(+1.25%)
Aug 18, 2016 13.23 13.23 13.23 13.23 201 +0.21(+1.63%)
Aug 17, 2016 13.02 13.02 13.02 13.02 307 +0.03(+0.21%)
Aug 16, 2016 13.24 13.24 12.99 12.99 738 +0.01(+0.09%)
Aug 15, 2016 13.03 13.03 12.98 12.98 503 -0.09(-0.68%)
Aug 11, 2016 13.07 13.07 13.07 13.07 503 -0.15(-1.12%)
Aug 04, 2016 13.27 13.22 13.22 13.22 72 +0.04(+0.29%)
Jul 27, 2016 13.01 13.18 13.18 13.18 1,609 -0.09(-0.67%)
Jul 26, 2016 12.99 13.42 12.99 13.27 1,068 +0.20(+1.52%)
Jul 25, 2016 13.02 13.37 13.02 13.07 1,193 -0.12(-0.89%)
Jul 21, 2016 13.00 13.19 13.19 13.19 402 +0.22(+1.67%)
Jul 20, 2016 12.97 13.02 12.97 12.97 1,366 -0.17(-1.30%)
Jul 19, 2016 13.14 13.14 13.14 13.14 100 -0.23(-1.70%)
Jul 15, 2016 13.37 13.37 13.37 13.37 201 +0.32(+2.44%)
Jul 14, 2016 13.05 13.05 13.05 13.05 335 +0.04(+0.31%)
Jul 12, 2016 12.77 13.01 13.01 13.01 1,509 +0.04(+0.31%)
Jul 11, 2016 12.87 12.97 12.87 12.97 503 +0.05(+0.39%)
Jul 08, 2016 12.78 12.92 12.78 12.92 3,335 +0.02(+0.15%)
Jul 06, 2016 12.75 12.90 12.90 12.90 61 -0.28(-2.11%)
Jul 05, 2016 13.02 13.22 12.92 13.18 2,960 -0.14(-1.04%)
Jul 01, 2016 12.87 13.32 13.32 13.32 6,137 +0.25(+1.90%)
Jun 30, 2016 12.74 13.12 12.74 13.07 959 -0.01(-0.07%)
Jun 29, 2016 13.05 13.17 12.88 13.08 2,238 -0.02(-0.15%)
Jun 28, 2016 13.10 13.10 13.10 13.10 247 -0.05(-0.38%)
Jun 27, 2016 13.15 13.15 13.15 13.15 289 -0.09(-0.67%)
Jun 24, 2016 13.15 13.24 13.15 13.24 636 +0.01(+0.07%)
Jun 23, 2016 13.43 13.43 13.23 13.23 637 -0.14(-1.04%)
Jun 22, 2016 13.37 13.37 13.37 13.37 407 -0.07(-0.52%)
Jun 20, 2016 13.15 13.44 13.44 13.44 10 +0.29(+2.19%)
Jun 17, 2016 13.15 13.15 13.15 13.15 1,908 -0.09(-0.67%)
Jun 16, 2016 13.16 13.32 13.16 13.24 2,220 -0.18(-1.33%)
Jun 15, 2016 13.67 13.67 13.40 13.42 861 -0.05(-0.37%)
Jun 14, 2016 13.39 13.52 13.39 13.47 613 +0.05(+0.37%)
Jun 13, 2016 13.46 13.50 13.42 13.42 427 -0.06(-0.44%)
Jun 10, 2016 13.48 13.48 13.48 13.48 100 +0.06(+0.44%)
Jun 09, 2016 13.42 13.42 13.42 13.42 301 -0.20(-1.46%)
Jun 07, 2016 13.62 13.62 13.62 13.62 45 +0.12(+0.88%)
Jun 02, 2016 13.50 13.50 13.50 13.50 301 -0.41(-2.93%)
Jun 01, 2016 13.85 13.90 13.47 13.90 5,570 +0.04(+0.29%)
May 31, 2016 14.26 14.26 13.86 13.86 2,145 -0.25(-1.76%)
May 27, 2016 13.62 14.11 14.11 14.11 402 +0.20(+1.43%)
May 26, 2016 14.16 14.16 13.87 13.91 1,308 +0.59(+4.43%)
May 25, 2016 13.91 13.91 13.32 13.32 2,472 -0.79(-5.59%)
May 24, 2016 14.74 14.74 14.09 14.11 407 +0.43(+3.12%)
May 23, 2016 13.91 14.16 13.43 13.69 8,086 -0.06(-0.43%)
May 18, 2016 13.73 13.75 13.75 13.75 9 +0.16(+1.17%)
May 17, 2016 13.87 13.87 13.49 13.59 7,873 +0.35(+2.64%)
May 16, 2016 12.83 13.23 12.83 13.24 4,051 -0.33(-2.43%)
May 12, 2016 13.26 13.57 13.57 13.57 804 +0.48(+3.63%)
May 11, 2016 13.09 13.09 13.09 13.09 1,009 -0.61(-4.48%)
May 06, 2016 13.54 13.71 13.71 13.71 47 +0.02(+0.14%)
May 05, 2016 13.21 14.16 12.92 13.69 9,220 -1.20(-8.08%)
May 03, 2016 14.89 14.89 14.89 14.89 201 +1.97(+15.23%)
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.