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 29, 2023 4.280 4.350 3.830 3.830 7,647 -0.57(-12.88%)
Dec 28, 2023 4.300 4.396 4.300 4.396 3,303 +0.27(+6.57%)
Dec 27, 2023 3.900 4.375 3.900 4.125 3,168 +0.31(+7.99%)
Dec 26, 2023 3.990 3.990 3.820 3.820 648 -0.13(-3.29%)
Dec 22, 2023 3.950 3.950 3.950 3.950 1,204 -0.05(-1.25%)
Dec 21, 2023 3.560 4.000 3.540 4.000 1,093 +0.04(+1.01%)
Dec 20, 2023 3.884 3.960 3.876 3.960 5,840 +0.06(+1.54%)
Dec 19, 2023 3.930 3.990 3.900 3.900 1,989 -0.04(-1.02%)
Dec 18, 2023 3.980 4.170 3.840 3.940 2,402 -0.26(-6.19%)
Dec 15, 2023 4.100 4.200 3.970 4.200 7,801 +0.07(+1.69%)
Dec 14, 2023 4.770 5.110 4.070 4.130 12,860 -0.18(-4.18%)
Dec 13, 2023 3.900 4.310 3.900 4.310 4,456 +0.41(+10.51%)
Dec 12, 2023 4.400 4.550 3.900 3.900 9,532 -0.60(-13.33%)
Dec 07, 2023 4.500 117 +0.00(+0.00%)
Dec 06, 2023 4.540 4.550 4.500 4.500 915 +0.03(+0.67%)
Dec 05, 2023 4.600 4.600 4.470 4.470 2,807 -0.07(-1.54%)
Dec 04, 2023 4.690 4.700 4.250 4.540 6,769 -0.16(-3.40%)
Dec 01, 2023 5.000 5.000 4.620 4.700 3,961 -0.25(-5.05%)
Nov 30, 2023 5.250 5.250 4.950 4.950 2,078 -0.03(-0.60%)
Nov 29, 2023 5.200 5.250 4.980 4.980 1,962 -0.14(-2.73%)
Nov 28, 2023 4.975 5.380 4.975 5.120 5,287 +0.01(+0.20%)
Nov 27, 2023 5.010 5.503 4.925 5.110 7,398 +0.10(+2.00%)
Nov 24, 2023 5.030 5.030 5.010 5.010 734 +0.06(+1.21%)
Nov 22, 2023 5.020 5.020 4.950 4.950 31,797 -0.30(-5.71%)
Nov 21, 2023 5.250 5.250 5.250 5.250 4,689 -0.05(-0.94%)
Nov 20, 2023 5.300 5.300 5.300 5.300 1,107 +0.02(+0.47%)
Nov 17, 2023 5.150 5.350 4.900 5.275 2,825 +0.03(+0.48%)
Nov 16, 2023 5.210 5.250 4.550 5.250 4,959 -0.08(-1.50%)
Nov 15, 2023 5.280 5.540 5.120 5.330 5,716 -0.57(-9.66%)
Nov 14, 2023 5.600 5.900 5.600 5.900 999 +0.24(+4.24%)
Nov 09, 2023 5.660 60 -0.14(-2.41%)
Nov 07, 2023 5.800 41 -0.48(-7.65%)
Nov 03, 2023 6.280 87 -0.19(-2.93%)
Nov 02, 2023 6.140 6.470 6.140 6.470 546 +0.02(+0.29%)
Oct 30, 2023 6.452 13 +0.25(+4.06%)
Oct 27, 2023 6.250 6.250 6.200 6.200 5,438 -0.00(-0.01%)
Oct 26, 2023 6.410 6.500 6.201 6.201 2,875 -0.31(-4.75%)
Oct 25, 2023 6.600 6.600 6.510 6.510 570 +0.06(+0.93%)
Oct 24, 2023 6.500 6.500 6.450 6.450 35,623 -0.27(-4.09%)
Oct 20, 2023 6.725 3 +0.12(+1.89%)
Oct 18, 2023 6.600 129 -0.38(-5.44%)
Oct 17, 2023 6.600 6.980 6.400 6.980 9,591 +0.57(+8.89%)
Oct 16, 2023 6.600 6.600 6.410 6.410 1,014 -0.37(-5.46%)
Oct 12, 2023 6.780 30 +0.24(+3.67%)
Oct 11, 2023 6.870 7.000 6.540 6.540 2,283 -0.46(-6.57%)
Oct 10, 2023 6.990 7.000 6.980 7.000 730 +0.04(+0.57%)
Oct 06, 2023 6.960 9 -0.04(-0.57%)
Oct 05, 2023 6.970 7.000 6.970 7.000 3,479 -0.04(-0.57%)
Oct 04, 2023 7.040 7.040 7.040 7.040 284 -0.01(-0.14%)
Oct 03, 2023 6.670 7.340 6.630 7.050 1,929 -0.33(-4.47%)
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.