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 28, 2023 8.770 8.790 8.750 8.750 775 +0.07(+0.81%)
Apr 26, 2023 8.680 146 -0.13(-1.48%)
Apr 25, 2023 9.130 9.150 8.750 8.810 2,181 -0.17(-1.89%)
Apr 24, 2023 9.250 9.250 8.870 8.980 6,783 -0.28(-3.02%)
Apr 21, 2023 9.260 9.260 9.260 9.260 227 -0.19(-2.01%)
Apr 20, 2023 9.250 9.980 9.250 9.450 39,538 -0.15(-1.56%)
Apr 18, 2023 9.600 71 +0.10(+1.05%)
Apr 17, 2023 9.500 9.500 9.500 9.500 132 +0.15(+1.60%)
Apr 14, 2023 9.250 9.350 9.100 9.350 1,556 +0.01(+0.07%)
Apr 13, 2023 9.090 9.445 9.090 9.344 948 +0.32(+3.59%)
Apr 12, 2023 9.500 9.510 9.020 9.020 7,209 -0.39(-4.14%)
Apr 05, 2023 9.410 81 +0.39(+4.32%)
Apr 04, 2023 9.000 9.500 9.000 9.020 1,364 -0.02(-0.22%)
Apr 03, 2023 8.900 9.531 8.900 9.040 783 +0.22(+2.50%)
Mar 31, 2023 8.820 8.820 8.820 8.820 517 -0.68(-7.19%)
Mar 29, 2023 9.503 10 -0.25(-2.53%)
Mar 27, 2023 9.750 99 -0.01(-0.14%)
Mar 24, 2023 9.763 9.763 9.763 9.763 576 +0.81(+9.09%)
Mar 23, 2023 9.350 9.500 8.790 8.950 7,658 -0.40(-4.28%)
Mar 22, 2023 9.400 9.460 9.200 9.350 44,651 -0.38(-3.91%)
Mar 21, 2023 9.250 9.730 9.250 9.730 142,184 +0.68(+7.51%)
Mar 20, 2023 9.500 9.500 9.050 9.050 910 -0.70(-7.18%)
Mar 17, 2023 10.10 10.10 9.750 9.750 2,624 -0.25(-2.50%)
Mar 16, 2023 10.25 10.25 9.840 10.00 1,451 -0.20(-1.96%)
Mar 15, 2023 9.810 10.20 9.810 10.20 1,382 +0.39(+3.98%)
Mar 14, 2023 10.55 10.55 9.810 9.810 1,551 -0.49(-4.76%)
Mar 13, 2023 10.30 10.30 10.30 10.30 807 -0.23(-2.18%)
Mar 10, 2023 10.76 10.76 10.53 10.53 304 +0.03(+0.29%)
Mar 09, 2023 10.80 10.80 10.50 10.50 2,104 -0.40(-3.67%)
Mar 08, 2023 10.80 11.00 10.80 10.90 14,305 -0.06(-0.55%)
Mar 07, 2023 10.96 10.96 10.96 10.96 419 -0.14(-1.25%)
Mar 02, 2023 11.10 88 +0.24(+2.21%)
Mar 01, 2023 10.86 10.86 10.86 10.86 238 -0.34(-3.04%)
Feb 28, 2023 10.78 11.20 10.78 11.20 514 -0.05(-0.44%)
Feb 24, 2023 11.25 29 -0.03(-0.24%)
Feb 23, 2023 11.68 11.68 11.28 11.28 518 +0.01(+0.06%)
Feb 22, 2023 11.27 11.27 11.27 11.27 402 +0.22(+1.99%)
Feb 17, 2023 11.05 100 -0.08(-0.72%)
Feb 16, 2023 11.13 11.13 11.13 11.13 330 -0.73(-6.15%)
Feb 15, 2023 11.82 11.86 11.82 11.86 853 +1.06(+9.81%)
Feb 09, 2023 10.80 135 -0.01(-0.09%)
Feb 08, 2023 10.81 10.81 10.81 10.81 5,692 -0.04(-0.37%)
Feb 03, 2023 10.85 13 -0.15(-1.36%)
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.