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

Patriot Natl Bncp (NQ: PNBK )

2.250 +0.070 (+3.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 30, 2018 19.07 19.31 19.07 19.31 445 -0.02(-0.10%)
Apr 27, 2018 19.41 19.41 19.33 19.33 1,443 -0.08(-0.41%)
Apr 26, 2018 19.41 19.41 19.41 19.41 1,954 +0.25(+1.30%)
Apr 25, 2018 19.16 19.16 19.16 19.16 335 +0.10(+0.52%)
Apr 23, 2018 19.07 19.07 19.07 31 -0.15(-0.78%)
Apr 20, 2018 19.21 19.21 19.21 19.21 284 +0.00(+0.00%)
Apr 09, 2018 19.21 19.21 19.21 45 +0.40(+2.12%)
Apr 06, 2018 18.89 18.89 18.82 18.82 2,644 -0.10(-0.53%)
Apr 05, 2018 18.92 18.92 18.92 18.92 915 -0.05(-0.26%)
Apr 03, 2018 18.97 18.97 18.97 7 +0.50(+2.69%)
Apr 02, 2018 18.47 18.47 18.47 18.47 170 -0.85(-4.38%)
Mar 29, 2018 19.31 19.31 19.31 0 +0.15(+0.78%)
Mar 27, 2018 19.16 19.16 19.16 20 +0.32(+1.72%)
Mar 26, 2018 18.84 18.84 18.84 18.84 397 +0.92(+5.14%)
Mar 23, 2018 18.42 18.42 17.92 17.92 757 -0.50(-2.70%)
Mar 21, 2018 18.42 18.42 18.42 6 +0.00(+0.00%)
Mar 20, 2018 18.42 18.42 18.42 18.42 142 +0.00(+0.00%)
Mar 19, 2018 18.89 18.89 18.42 18.42 267 -0.10(-0.54%)
Mar 16, 2018 18.52 19.05 18.47 18.52 1,053 -0.90(-4.62%)
Mar 15, 2018 18.52 19.41 18.52 19.41 836 +0.67(+3.59%)
Mar 13, 2018 18.74 18.74 18.74 58 +0.22(+1.21%)
Mar 12, 2018 18.52 18.52 18.52 18.52 823 -0.85(-4.37%)
Mar 09, 2018 19.36 19.36 19.36 19.36 194 +0.00(+0.00%)
Mar 08, 2018 19.41 19.41 19.36 19.36 206 -0.05(-0.26%)
Mar 07, 2018 18.72 19.41 18.72 19.41 2,145 +0.00(+0.00%)
Mar 06, 2018 19.41 19.41 19.41 19.41 329 -0.20(-1.02%)
Mar 05, 2018 19.61 19.61 19.61 19.61 388 +0.95(+5.07%)
Mar 02, 2018 18.67 18.67 18.67 18.67 135 +0.04(+0.24%)
Mar 01, 2018 18.67 18.67 18.62 18.62 2,527 +0.45(+2.49%)
Feb 28, 2018 18.07 18.21 18.07 18.17 914 -0.00(-0.03%)
Feb 27, 2018 18.17 18.17 18.17 18.17 949 +0.10(+0.58%)
Feb 26, 2018 18.17 18.17 18.07 18.07 403 -0.15(-0.82%)
Feb 23, 2018 18.92 18.92 18.22 18.22 6,117 -0.30(-1.61%)
Feb 22, 2018 18.62 18.62 18.52 18.52 3,790 -0.12(-0.64%)
Feb 21, 2018 19.21 19.21 18.57 18.64 14,929 -0.08(-0.43%)
Feb 20, 2018 18.72 18.72 18.72 18.72 330 +0.00(+0.00%)
Feb 16, 2018 18.72 18.72 18.72 0 -0.90(-4.57%)
Feb 15, 2018 19.61 19.61 19.61 19.61 426 -0.30(-1.49%)
Feb 14, 2018 19.91 19.91 19.91 19.91 255 +0.00(+0.00%)
Feb 13, 2018 18.98 19.91 18.98 19.91 347 +0.90(+4.71%)
Feb 09, 2018 19.02 19.02 19.02 122 -0.08(-0.44%)
Feb 07, 2018 19.10 19.10 19.10 346 +0.46(+2.48%)
Feb 06, 2018 18.64 18.64 18.64 18.64 257 +0.40(+2.21%)
Feb 05, 2018 17.81 18.27 17.81 18.24 1,300 +0.36(+2.01%)
Feb 02, 2018 17.76 17.99 17.76 17.88 18,626 +0.11(+0.64%)
Feb 01, 2018 17.76 17.76 17.76 17.76 539 +0.00(+0.00%)
Jan 31, 2018 17.80 17.81 17.76 17.76 1,013 -0.07(-0.42%)
Jan 25, 2018 17.84 17.84 17.84 0 +0.07(+0.42%)
Jan 22, 2018 17.76 17.76 17.76 0 +0.00(+0.00%)
Jan 11, 2018 17.76 17.76 17.76 0 -0.15(-0.83%)
Jan 09, 2018 17.91 17.91 17.91 20 +0.15(+0.84%)
Jan 03, 2018 17.76 17.76 17.76 30 -0.08(-0.45%)
Jan 02, 2018 17.71 17.87 17.71 17.84 1,184 +0.08(+0.45%)
Dec 29, 2017 17.76 17.76 17.76 0 -0.06(-0.33%)
Dec 28, 2017 17.82 17.82 17.82 17.82 514 -0.03(-0.19%)
Dec 20, 2017 17.86 17.86 17.86 0 -0.10(-0.58%)
Dec 18, 2017 17.96 17.96 17.96 65 +0.00(+0.00%)
Dec 14, 2017 17.96 17.96 17.96 0 +0.14(+0.81%)
Dec 11, 2017 17.82 17.82 17.82 12 -0.10(-0.53%)
Dec 08, 2017 17.91 17.91 17.91 17.91 916 +0.05(+0.28%)
Dec 07, 2017 17.81 17.86 17.81 17.86 849 +0.10(+0.56%)
Dec 05, 2017 17.76 17.76 17.76 0 -0.04(-0.24%)
Dec 04, 2017 17.79 17.80 17.79 17.80 755 +0.09(+0.52%)
Dec 01, 2017 17.76 17.76 17.71 17.71 447 -0.04(-0.20%)
Nov 29, 2017 17.75 17.75 17.75 11 -0.41(-2.27%)
Nov 27, 2017 18.16 18.16 18.16 12 +0.35(+1.96%)
Nov 20, 2017 17.81 17.81 17.81 31 -0.02(-0.14%)
Nov 17, 2017 17.77 17.91 17.77 17.84 3,036 +0.12(+0.68%)
Nov 15, 2017 17.72 17.72 17.72 10 +0.00(+0.01%)
Nov 14, 2017 17.71 17.71 17.71 17.71 1,098 -0.20(-1.10%)
Nov 10, 2017 17.91 17.91 17.91 120 +0.20(+1.12%)
Nov 09, 2017 17.66 17.71 17.66 17.71 3,910 +0.56(+3.25%)
Nov 07, 2017 17.15 17.15 17.15 92 -0.35(-1.99%)
Nov 06, 2017 17.60 17.60 17.43 17.50 892 +0.10(+0.57%)
Nov 03, 2017 17.15 17.40 17.15 17.40 315 +0.25(+1.45%)
Nov 02, 2017 17.28 17.28 17.15 17.15 1,703 -0.25(-1.43%)
Oct 31, 2017 17.40 17.40 17.40 0 +0.23(+1.33%)
Oct 26, 2017 17.18 17.18 17.18 2 +0.02(+0.12%)
Oct 25, 2017 17.21 17.21 17.15 17.15 472 +0.27(+1.63%)
Oct 24, 2017 16.88 16.88 16.88 16.88 175 -0.09(-0.53%)
Oct 23, 2017 17.03 17.03 16.97 16.97 704 +0.32(+1.91%)
Oct 10, 2017 16.65 16.65 16.65 0 +0.11(+0.69%)
Oct 09, 2017 16.54 16.54 16.54 16.54 196 -0.32(-1.89%)
Oct 03, 2017 16.86 16.86 16.86 13 +0.05(+0.30%)
Oct 02, 2017 16.86 16.86 16.81 16.81 1,306 +0.03(+0.20%)
Sep 26, 2017 16.77 16.77 16.77 16 +0.32(+1.92%)
Sep 20, 2017 16.46 16.46 16.46 32 +0.00(+0.00%)
Sep 19, 2017 16.46 16.46 16.46 16.46 253 -0.20(-1.19%)
Sep 18, 2017 16.53 16.66 16.53 16.66 446 -0.15(-0.89%)
Sep 15, 2017 16.81 16.81 16.81 16.81 365 +0.10(+0.58%)
Sep 14, 2017 16.81 16.81 16.71 16.71 587 -0.15(-0.86%)
Sep 13, 2017 16.21 16.86 16.21 16.86 6,297 +0.00(+0.00%)
Sep 12, 2017 16.86 16.86 16.86 16.86 376 -0.40(-2.31%)
Sep 07, 2017 17.25 17.25 17.25 79 +0.75(+4.52%)
Aug 28, 2017 16.51 16.51 16.51 0 -0.03(-0.18%)
Aug 24, 2017 16.54 16.54 16.54 18 +0.18(+1.09%)
Aug 22, 2017 16.36 16.36 16.36 3 -0.55(-3.24%)
Aug 15, 2017 16.91 16.91 16.91 27 +0.40(+2.41%)
Aug 14, 2017 16.96 16.96 16.51 16.51 403 -0.30(-1.77%)
Aug 11, 2017 16.51 16.86 16.51 16.81 922 -0.15(-0.88%)
Aug 10, 2017 16.96 16.96 16.56 16.96 1,136 -0.18(-1.04%)
Aug 07, 2017 17.13 17.13 17.13 14 +0.33(+1.95%)
Aug 03, 2017 16.81 16.81 16.81 3 -0.12(-0.70%)
Aug 02, 2017 17.15 17.15 16.41 16.93 3,792 +0.72(+4.42%)
Jul 31, 2017 16.21 16.21 16.21 7 +0.00(+0.00%)
Jul 28, 2017 16.21 16.21 16.21 16.21 102 +0.00(+0.00%)
Jul 25, 2017 16.21 16.21 16.21 60 -0.25(-1.51%)
Jul 24, 2017 16.91 17.01 16.46 16.46 2,936 +0.25(+1.53%)
Jul 21, 2017 16.36 16.96 16.16 16.21 1,784 -0.58(-3.44%)
Jul 14, 2017 16.79 16.79 16.79 5 +0.45(+2.75%)
Jul 13, 2017 16.35 16.35 16.34 16.34 1,192 -0.20(-1.23%)
Jul 11, 2017 16.54 16.54 16.54 290 +0.74(+4.66%)
Jul 10, 2017 15.80 15.80 15.80 15.80 154 -0.50(-3.05%)
Jul 06, 2017 16.30 16.30 16.30 6 +0.05(+0.31%)
Jul 03, 2017 16.25 16.25 16.25 5 -0.10(-0.61%)
Jun 29, 2017 16.35 16.35 16.35 4 -0.05(-0.30%)
Jun 28, 2017 15.93 16.40 15.55 16.40 1,638 +1.19(+7.84%)
Jun 27, 2017 15.21 15.21 15.21 15.21 503 -2.19(-12.57%)
Jun 23, 2017 17.39 17.39 17.39 80 +1.99(+12.90%)
Jun 20, 2017 15.41 15.41 15.41 22 +0.02(+0.11%)
Jun 19, 2017 15.41 15.41 15.39 15.39 404 -0.02(-0.11%)
Jun 16, 2017 15.41 15.41 15.23 15.41 4,964 -0.25(-1.59%)
Jun 07, 2017 15.65 15.65 15.65 31 -0.52(-3.23%)
Jun 02, 2017 16.18 16.18 16.18 0 -0.33(-2.01%)
May 30, 2017 16.51 16.51 16.51 0 +0.11(+0.66%)
May 22, 2017 16.40 16.40 16.40 8 +0.63(+4.01%)
May 17, 2017 15.77 15.77 15.77 13 +0.26(+1.69%)
May 16, 2017 15.95 15.95 15.50 15.50 726 -0.89(-5.45%)
May 10, 2017 16.40 16.40 16.40 12 +1.09(+7.14%)
May 09, 2017 15.31 15.31 15.29 15.31 1,836 +0.56(+3.83%)
May 04, 2017 14.74 14.74 14.74 0 +0.08(+0.55%)
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.