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 (%)
Jul 31, 2023 8.890 9.550 8.890 9.390 2,347 +0.48(+5.39%)
Jul 28, 2023 8.840 9.200 8.800 8.910 2,709 -0.29(-3.15%)
Jul 27, 2023 8.950 9.440 8.750 9.200 4,800 +0.40(+4.55%)
Jul 25, 2023 8.800 110 +0.30(+3.53%)
Jul 24, 2023 8.500 8.500 8.500 8.500 564 +0.10(+1.19%)
Jul 21, 2023 8.400 8.400 8.400 8.400 783 -0.02(-0.24%)
Jul 20, 2023 8.300 8.500 8.270 8.420 1,402 +0.21(+2.56%)
Jul 19, 2023 8.200 8.250 8.200 8.210 757 -0.06(-0.72%)
Jul 18, 2023 8.180 8.270 8.100 8.270 1,561 +0.15(+1.85%)
Jul 17, 2023 8.300 8.300 8.120 8.120 991 +0.02(+0.25%)
Jul 14, 2023 8.160 8.380 8.100 8.100 1,504 -0.10(-1.22%)
Jul 13, 2023 8.430 8.490 8.200 8.200 1,803 -0.15(-1.80%)
Jul 12, 2023 8.210 8.500 8.175 8.350 7,786 +0.06(+0.72%)
Jul 11, 2023 8.472 8.472 8.075 8.290 1,513 -0.08(-0.96%)
Jul 10, 2023 8.110 8.370 8.110 8.370 2,127 +0.12(+1.45%)
Jul 07, 2023 8.150 8.380 8.000 8.250 3,241 +0.09(+1.10%)
Jul 06, 2023 8.210 8.500 7.690 8.160 7,967 -0.38(-4.45%)
Jul 05, 2023 8.490 8.700 8.240 8.540 9,691 +0.00(+0.00%)
Jul 03, 2023 8.000 8.540 7.920 8.540 2,281 +0.66(+8.38%)
Jun 30, 2023 7.750 8.200 7.700 7.880 27,808 +0.25(+3.28%)
Jun 29, 2023 8.032 8.400 7.500 7.630 9,188 -0.11(-1.42%)
Jun 28, 2023 7.840 8.390 7.740 7.740 7,990 -0.36(-4.44%)
Jun 27, 2023 8.120 8.510 8.100 8.100 6,883 -0.16(-1.94%)
Jun 26, 2023 8.070 8.290 8.000 8.260 1,822 +0.30(+3.77%)
Jun 23, 2023 8.850 8.850 7.960 7.960 5,086 -0.08(-1.01%)
Jun 22, 2023 8.100 8.500 8.000 8.042 2,531 -0.46(-5.39%)
Jun 21, 2023 8.900 8.900 8.400 8.500 593 -0.42(-4.71%)
Jun 20, 2023 8.800 9.300 8.100 8.920 9,469 +0.04(+0.45%)
Jun 16, 2023 7.340 8.880 7.320 8.880 15,033 +1.58(+21.64%)
Jun 15, 2023 7.600 7.740 7.300 7.300 773 +0.02(+0.27%)
Jun 14, 2023 7.500 7.605 7.280 7.280 2,591 -0.22(-2.93%)
Jun 13, 2023 7.967 7.967 7.500 7.500 9,342 +0.17(+2.32%)
Jun 12, 2023 7.675 7.675 7.330 7.330 1,376 -0.37(-4.81%)
Jun 09, 2023 7.700 7.700 7.700 7.700 414 +0.39(+5.34%)
Jun 08, 2023 7.540 7.750 7.310 7.310 2,526 -0.36(-4.69%)
Jun 07, 2023 7.670 7.670 7.670 7.670 545 +0.07(+0.92%)
Jun 05, 2023 7.600 108 +0.10(+1.33%)
Jun 02, 2023 7.600 7.890 7.300 7.500 4,205 -0.05(-0.66%)
Jun 01, 2023 7.120 7.600 7.000 7.550 7,710 +0.70(+10.22%)
May 31, 2023 7.450 7.600 6.850 6.850 2,179 -0.54(-7.31%)
May 30, 2023 7.490 7.490 7.000 7.390 7,890 +0.43(+6.22%)
May 26, 2023 6.527 6.957 6.527 6.957 908 -0.23(-3.24%)
May 25, 2023 6.580 7.190 6.580 7.190 1,432 +0.34(+4.96%)
May 23, 2023 6.850 5 -0.17(-2.42%)
May 19, 2023 7.020 37 -0.31(-4.23%)
May 18, 2023 7.510 7.550 7.330 7.330 852 +0.13(+1.81%)
May 17, 2023 7.000 7.230 7.000 7.200 48,985 +0.20(+2.86%)
May 16, 2023 7.210 7.290 7.000 7.000 2,362 +0.16(+2.34%)
May 15, 2023 7.000 7.000 6.830 6.840 7,990 -0.21(-2.98%)
May 12, 2023 7.500 7.500 7.050 7.050 1,766 -0.55(-7.29%)
May 11, 2023 7.675 7.940 7.604 7.604 1,324 -0.15(-1.88%)
May 09, 2023 7.750 14 -0.20(-2.52%)
May 05, 2023 7.950 817 +0.00(+0.00%)
May 04, 2023 7.700 7.950 7.700 7.950 408 +0.00(+0.00%)
May 03, 2023 8.180 8.180 7.950 7.950 9,584 -0.10(-1.24%)
May 02, 2023 8.866 8.866 8.050 8.050 3,650 -0.07(-0.86%)
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.