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 UNCHANGED
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, 2020 5.707 5.707 5.707 29 +0.00(+0.00%)
Apr 29, 2020 5.707 5.707 5.707 146 +0.00(+0.00%)
Apr 27, 2020 5.707 5.707 5.707 0 -0.04(-0.74%)
Apr 24, 2020 5.450 5.750 5.450 5.750 1,100 -0.05(-0.86%)
Apr 22, 2020 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 21, 2020 5.360 5.800 5.360 5.800 316 -0.08(-1.28%)
Apr 20, 2020 5.875 5.875 5.875 4 +0.00(+0.00%)
Apr 17, 2020 5.875 5.875 5.875 5.875 100 +0.17(+3.07%)
Apr 16, 2020 5.900 6.000 5.700 5.700 405 -0.20(-3.39%)
Apr 15, 2020 5.900 5.900 5.900 82 +0.00(+0.00%)
Apr 14, 2020 5.900 5.900 5.900 5.900 145 +0.22(+3.87%)
Apr 13, 2020 6.000 6.000 5.260 5.680 2,897 -0.40(-6.59%)
Apr 09, 2020 6.035 6.090 6.030 6.081 3,000 +0.13(+2.11%)
Apr 08, 2020 5.500 5.956 5.500 5.956 368 -0.04(-0.74%)
Apr 07, 2020 5.100 6.000 5.100 6.000 428 +0.70(+13.21%)
Apr 06, 2020 4.800 5.300 4.750 5.300 3,743 +0.87(+19.64%)
Apr 03, 2020 6.020 6.020 3.830 4.430 13,400 -1.69(-27.61%)
Apr 02, 2020 6.120 6.120 6.120 2 +0.00(+0.00%)
Apr 01, 2020 6.120 6.120 6.120 6.120 325 -0.50(-7.55%)
Mar 31, 2020 6.620 6.620 6.620 8 +0.00(+0.00%)
Mar 30, 2020 6.891 6.891 6.620 6.620 2,521 -0.76(-10.30%)
Mar 27, 2020 7.380 7.380 7.380 36 +0.00(+0.00%)
Mar 26, 2020 7.000 7.380 6.950 7.380 2,601 +0.75(+11.26%)
Mar 25, 2020 6.270 6.633 6.270 6.633 574 -0.14(-2.02%)
Mar 24, 2020 6.380 7.248 6.070 6.770 2,146 +0.08(+1.17%)
Mar 23, 2020 6.692 6.692 6.692 5 +0.00(+0.00%)
Mar 20, 2020 6.688 6.692 6.355 6.692 400 -0.01(-0.12%)
Mar 19, 2020 6.400 6.750 6.400 6.700 1,996 +0.30(+4.66%)
Mar 18, 2020 6.620 6.620 6.370 6.402 2,593 -0.36(-5.30%)
Mar 17, 2020 6.760 6.760 6.760 6.760 1,080 +0.13(+1.95%)
Mar 16, 2020 6.910 6.910 6.331 6.630 784 -1.97(-22.90%)
Mar 13, 2020 8.610 8.610 8.600 8.600 600 +0.10(+1.18%)
Mar 12, 2020 8.510 8.510 8.500 8.500 1,186 +0.29(+3.53%)
Mar 11, 2020 10.87 10.87 8.040 8.210 7,673 -2.66(-24.47%)
Mar 10, 2020 11.61 11.61 10.87 10.87 2,078 +0.04(+0.37%)
Mar 09, 2020 12.50 12.50 10.83 10.83 2,379 -1.78(-14.12%)
Mar 06, 2020 6.770 12.61 6.770 12.61 1,000 -0.09(-0.71%)
Mar 05, 2020 12.70 12.70 12.70 12.70 345 -0.82(-6.07%)
Mar 04, 2020 12.73 13.52 12.73 13.52 2,989 +0.02(+0.15%)
Mar 03, 2020 13.50 13.50 13.50 97 +0.00(+0.00%)
Mar 02, 2020 13.50 13.50 13.50 13.50 2,435 -0.16(-1.20%)
Feb 28, 2020 13.52 13.66 13.52 13.66 4,900 -0.09(-0.63%)
Feb 27, 2020 13.75 13.75 13.75 13.75 100 -0.15(-1.10%)
Feb 26, 2020 13.91 13.91 13.90 13.90 1,108 +0.07(+0.52%)
Feb 20, 2020 13.83 13.83 13.83 0 +0.18(+1.34%)
Feb 19, 2020 13.65 13.65 13.65 8 +0.00(+0.00%)
Feb 18, 2020 13.61 13.65 13.61 13.65 1,597 +0.07(+0.51%)
Feb 14, 2020 13.64 13.67 13.58 13.58 1,000 +0.01(+0.07%)
Feb 13, 2020 13.58 13.61 13.57 13.57 363 -0.43(-3.07%)
Feb 11, 2020 14.00 14.00 14.00 0 +0.43(+3.18%)
Feb 10, 2020 13.57 13.57 13.57 1 +0.00(+0.00%)
Feb 07, 2020 12.74 13.57 12.74 13.57 1,000 +0.07(+0.50%)
Feb 06, 2020 13.50 13.50 13.50 57 +0.00(+0.00%)
Feb 05, 2020 13.50 13.50 13.50 1 +0.00(+0.00%)
Feb 04, 2020 13.50 13.50 13.50 13.50 300 +0.23(+1.75%)
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.