Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Natl Bncp (NQ: PNBK )

2.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 30, 2020 6.710 6.840 6.510 6.840 1,200 +0.03(+0.44%)
Oct 29, 2020 6.810 6.810 6.740 6.810 3,218 -0.07(-1.02%)
Oct 28, 2020 6.880 6.880 6.880 117 +0.00(+0.00%)
Oct 27, 2020 6.880 6.880 6.880 60 +0.00(+0.00%)
Oct 26, 2020 6.880 6.880 6.880 6.880 289 +0.13(+1.93%)
Oct 23, 2020 6.750 6.750 6.750 67 +0.00(+0.00%)
Oct 22, 2020 6.850 6.850 6.750 6.750 436 -0.10(-1.46%)
Oct 21, 2020 6.900 6.900 6.850 6.850 2,188 -0.10(-1.44%)
Oct 20, 2020 7.015 7.015 6.750 6.950 639 +0.12(+1.76%)
Oct 19, 2020 6.830 6.830 6.830 60 +0.00(+0.00%)
Oct 16, 2020 6.830 6.830 6.830 6.830 600 +0.00(+0.00%)
Oct 15, 2020 6.830 6.830 6.830 6.830 261 -0.11(-1.59%)
Oct 14, 2020 6.700 6.940 6.700 6.940 1,176 -0.16(-2.25%)
Oct 13, 2020 6.750 7.100 6.750 7.100 411 +0.14(+2.04%)
Oct 12, 2020 6.772 6.958 6.772 6.958 644 +0.22(+3.21%)
Oct 09, 2020 6.730 6.760 6.660 6.742 4,100 -0.13(-1.83%)
Oct 08, 2020 7.000 7.030 6.560 6.867 4,474 -0.16(-2.31%)
Oct 07, 2020 7.050 7.950 6.470 7.030 42,460 +0.03(+0.43%)
Oct 06, 2020 7.000 7.000 6.910 7.000 3,513 +0.09(+1.38%)
Oct 05, 2020 6.880 7.010 6.831 6.905 1,500 +0.03(+0.36%)
Oct 02, 2020 6.990 7.000 6.750 6.880 4,700 -0.62(-8.27%)
Oct 01, 2020 6.920 7.500 6.695 7.500 9,155 +0.58(+8.38%)
Sep 30, 2020 6.680 6.990 6.480 6.920 2,621 +0.13(+1.91%)
Sep 29, 2020 6.300 6.790 6.264 6.790 3,734 +0.00(+0.07%)
Sep 28, 2020 6.600 7.080 6.570 6.785 25,215 -0.50(-6.93%)
Sep 25, 2020 5.720 7.866 5.720 7.290 59,200 +1.57(+27.45%)
Sep 24, 2020 5.720 5.720 5.720 1,208 +0.00(+0.00%)
Sep 23, 2020 5.690 5.900 5.610 5.720 4,666 -0.25(-4.19%)
Sep 22, 2020 5.970 5.970 5.970 5.970 173 +0.08(+1.44%)
Sep 21, 2020 5.710 5.885 5.710 5.885 294 -0.12(-2.08%)
Sep 18, 2020 5.780 6.010 5.780 6.010 4,200 +0.02(+0.33%)
Sep 17, 2020 5.991 5.991 5.810 5.990 1,538 -0.01(-0.17%)
Sep 16, 2020 6.005 6.005 5.960 6.000 1,898 +0.03(+0.50%)
Sep 15, 2020 5.970 5.970 5.970 285 +0.00(+0.00%)
Sep 14, 2020 5.870 6.000 5.610 5.970 7,006 -0.15(-2.43%)
Sep 11, 2020 6.059 6.120 5.560 6.119 17,000 +0.27(+4.68%)
Sep 10, 2020 6.150 6.320 5.810 5.845 7,473 -0.12(-1.93%)
Sep 09, 2020 6.370 6.482 5.560 5.960 20,051 +0.10(+1.78%)
Sep 08, 2020 5.970 6.510 5.724 5.856 8,994 -0.76(-11.54%)
Sep 04, 2020 5.800 6.620 5.800 6.620 5,400 +0.75(+12.78%)
Sep 03, 2020 6.310 6.320 5.520 5.870 26,191 -0.81(-12.13%)
Sep 02, 2020 6.250 6.680 6.240 6.680 2,916 -0.21(-3.05%)
Sep 01, 2020 5.850 7.055 5.500 6.890 59,744 +1.10(+19.00%)
Aug 31, 2020 5.580 5.952 5.517 5.790 8,462 -0.01(-0.17%)
Aug 28, 2020 5.850 5.920 5.800 5.800 1,600 -0.16(-2.60%)
Aug 27, 2020 5.911 5.956 5.850 5.955 3,786 +0.05(+0.92%)
Aug 26, 2020 6.050 6.170 5.850 5.901 7,533 -0.06(-0.99%)
Aug 25, 2020 5.990 6.340 5.940 5.960 15,670 -0.32(-5.10%)
Aug 24, 2020 6.220 6.460 6.000 6.280 5,985 -0.29(-4.41%)
Aug 21, 2020 6.645 6.645 6.400 6.570 1,700 +0.02(+0.31%)
Aug 20, 2020 6.645 6.645 6.300 6.550 8,778 +0.12(+1.86%)
Aug 19, 2020 6.160 7.240 6.160 6.430 38,827 +0.04(+0.63%)
Aug 18, 2020 6.100 6.450 6.050 6.390 6,130 +0.07(+1.11%)
Aug 17, 2020 6.300 6.880 6.170 6.320 4,997 -0.07(-1.10%)
Aug 14, 2020 6.430 6.910 6.300 6.390 10,900 -0.44(-6.44%)
Aug 13, 2020 6.820 6.990 6.350 6.830 10,403 +0.01(+0.15%)
Aug 12, 2020 6.800 6.990 6.800 6.820 9,938 -0.43(-5.93%)
Aug 11, 2020 7.350 7.590 6.830 7.250 42,685 -0.52(-6.69%)
Aug 10, 2020 8.370 8.500 7.110 7.770 48,078 -0.86(-9.97%)
Aug 07, 2020 7.120 9.500 6.510 8.630 491,800 +1.68(+24.17%)
Aug 06, 2020 6.500 10.45 6.350 6.950 401,709 +0.93(+15.45%)
Aug 05, 2020 6.060 6.220 5.980 6.020 3,733 -0.08(-1.31%)
Aug 04, 2020 6.100 6.100 6.100 6.100 681 +0.06(+0.99%)
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.