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

Patriot Natl Bncp (NQ: PNBK )

2.184 -0.066 (-2.93%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 28, 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 (%)
Jun 30, 2020 5.680 5.900 5.560 5.900 1,153 +0.10(+1.72%)
Jun 29, 2020 5.990 5.990 5.800 5.800 477 -0.09(-1.53%)
Jun 26, 2020 5.500 5.890 5.500 5.890 1,500 -0.56(-8.68%)
Jun 25, 2020 5.540 6.450 5.500 6.450 2,928 +0.15(+2.38%)
Jun 24, 2020 6.250 6.580 6.250 6.300 1,432 -0.15(-2.33%)
Jun 23, 2020 6.292 6.690 6.100 6.450 4,026 -0.88(-12.01%)
Jun 22, 2020 7.080 7.330 7.080 7.330 850 -0.12(-1.61%)
Jun 19, 2020 6.350 7.500 6.300 7.450 3,600 +1.20(+19.20%)
Jun 18, 2020 6.260 7.840 6.250 6.250 8,662 +0.03(+0.48%)
Jun 17, 2020 6.150 9.680 6.150 6.220 37,524 +0.45(+7.71%)
Jun 16, 2020 5.957 5.957 5.775 5.775 858 -0.27(-4.55%)
Jun 15, 2020 5.500 6.050 5.500 6.050 348 -0.02(-0.33%)
Jun 12, 2020 5.670 6.070 5.670 6.070 500 +0.55(+9.97%)
Jun 11, 2020 5.490 5.520 5.370 5.520 1,342 -0.38(-6.44%)
Jun 10, 2020 5.900 5.900 5.900 39 +0.00(+0.00%)
Jun 09, 2020 5.910 5.910 5.900 5.900 798 -0.16(-2.64%)
Jun 08, 2020 5.660 6.090 5.660 6.060 3,729 +0.31(+5.39%)
Jun 05, 2020 5.800 5.800 5.750 5.750 1,200 +0.20(+3.60%)
Jun 04, 2020 5.550 5.550 5.550 5.550 528 -0.34(-5.77%)
Jun 03, 2020 5.750 5.890 5.350 5.890 709 +0.14(+2.43%)
Jun 02, 2020 5.750 5.750 5.750 94 +0.00(+0.00%)
Jun 01, 2020 5.580 5.750 5.250 5.750 1,468 -0.10(-1.71%)
May 29, 2020 5.850 5.850 5.850 5.850 1,500 +0.00(+0.00%)
May 28, 2020 5.850 5.850 5.850 124 +0.00(+0.00%)
May 27, 2020 5.480 5.850 5.480 5.850 305 -0.05(-0.85%)
May 26, 2020 5.900 5.900 5.900 5.900 241 +0.05(+0.85%)
May 22, 2020 5.370 5.850 5.370 5.850 700 +0.25(+4.47%)
May 21, 2020 5.600 5.600 5.600 12 +0.00(+0.00%)
May 20, 2020 5.200 5.600 5.140 5.600 526 -0.10(-1.75%)
May 19, 2020 5.300 5.700 5.300 5.700 402 -0.39(-6.40%)
May 18, 2020 5.700 6.090 5.600 6.090 2,284 +0.49(+8.75%)
May 15, 2020 5.600 5.600 5.600 113 +0.00(+0.00%)
May 14, 2020 5.600 5.600 5.600 22 +0.00(+0.00%)
May 13, 2020 5.600 5.600 5.600 18 +0.00(+0.00%)
May 12, 2020 5.600 5.600 5.600 17 +0.00(+0.00%)
May 11, 2020 5.600 5.600 5.600 11 +0.00(+0.00%)
May 08, 2020 5.600 5.600 5.600 9 +0.00(+0.00%)
May 07, 2020 5.130 5.600 5.130 5.600 566 -0.15(-2.61%)
May 06, 2020 5.750 5.750 5.750 82 +0.00(+0.00%)
May 05, 2020 5.750 5.750 5.750 28 +0.00(+0.00%)
May 01, 2020 5.750 5.750 5.750 0 +0.04(+0.74%)
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%)
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.