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 (%)
Dec 31, 2020 9.940 9.940 9.940 4,968 +0.11(+1.13%)
Dec 30, 2020 9.332 9.990 9.080 9.829 4,968 -0.16(-1.61%)
Dec 29, 2020 9.490 9.990 9.000 9.990 2,268 +0.07(+0.69%)
Dec 28, 2020 9.950 10.00 9.525 9.922 4,222 +0.26(+2.66%)
Dec 24, 2020 9.665 9.665 9.665 31 +0.00(+0.00%)
Dec 23, 2020 9.140 9.770 9.140 9.665 985 +0.97(+11.19%)
Dec 22, 2020 8.692 8.692 8.692 8.692 261 -0.49(-5.35%)
Dec 21, 2020 9.464 9.464 8.800 9.184 506 +0.68(+8.05%)
Dec 18, 2020 8.500 9.050 8.500 8.500 2,200 -0.55(-6.08%)
Dec 17, 2020 9.050 9.050 8.550 9.050 3,881 +0.16(+1.80%)
Dec 16, 2020 9.000 9.130 8.865 8.890 1,733 -0.13(-1.44%)
Dec 15, 2020 8.600 9.020 8.600 9.020 284 +0.31(+3.62%)
Dec 14, 2020 8.705 8.705 8.705 8.705 271 -0.04(-0.51%)
Dec 11, 2020 8.750 8.750 8.750 123 +0.00(+0.00%)
Dec 10, 2020 8.650 9.050 8.600 8.750 3,797 -0.14(-1.57%)
Dec 09, 2020 8.640 8.890 8.600 8.890 5,443 +0.39(+4.59%)
Dec 08, 2020 8.500 8.500 8.500 8.500 409 -0.14(-1.61%)
Dec 07, 2020 8.000 8.800 8.000 8.639 4,207 +0.43(+5.23%)
Dec 04, 2020 7.990 8.780 7.990 8.210 2,700 +0.23(+2.86%)
Dec 03, 2020 7.982 7.982 7.982 7.982 442 -0.01(-0.10%)
Dec 02, 2020 7.990 7.990 7.990 175 +0.00(+0.00%)
Dec 01, 2020 7.500 7.990 7.500 7.990 706 +0.00(+0.00%)
Nov 30, 2020 7.968 7.990 7.968 7.990 502 +0.00(+0.00%)
Nov 27, 2020 7.980 7.990 7.980 7.990 500 +0.02(+0.25%)
Nov 25, 2020 7.750 7.990 7.750 7.970 2,700 +0.58(+7.85%)
Nov 24, 2020 7.250 7.390 7.150 7.390 2,635 +0.19(+2.64%)
Nov 23, 2020 6.845 7.250 6.845 7.200 510 -0.02(-0.28%)
Nov 20, 2020 7.200 7.220 6.920 7.220 1,400 -0.01(-0.14%)
Nov 19, 2020 6.910 7.230 6.870 7.230 1,440 -0.01(-0.14%)
Nov 18, 2020 6.855 7.240 6.855 7.240 669 +0.00(+0.00%)
Nov 17, 2020 7.190 7.240 7.190 7.240 581 +0.33(+4.71%)
Nov 16, 2020 7.160 7.160 6.914 6.914 751 -0.09(-1.23%)
Nov 13, 2020 7.000 7.000 6.908 7.000 1,100 +0.20(+2.94%)
Nov 12, 2020 6.800 6.800 6.800 24 +0.00(+0.00%)
Nov 11, 2020 6.800 6.800 6.800 1 +0.00(+0.00%)
Nov 10, 2020 6.800 6.800 6.800 145 +0.00(+0.00%)
Nov 09, 2020 6.800 6.800 6.800 6.800 894 +0.03(+0.44%)
Nov 06, 2020 6.520 6.770 6.430 6.770 3,200 +0.08(+1.20%)
Nov 05, 2020 6.690 6.690 6.690 6.690 844 -0.06(-0.89%)
Nov 04, 2020 6.750 6.750 6.750 69 +0.00(+0.00%)
Nov 03, 2020 6.750 6.750 6.750 6.750 107 -0.09(-1.32%)
Nov 02, 2020 6.840 6.840 6.840 74 +0.00(+0.00%)
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%)
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.