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 (%)
Apr 29, 2022 15.26 15.50 15.26 15.50 505 -0.50(-3.12%)
Apr 28, 2022 15.85 16.05 15.48 16.00 5,246 +0.05(+0.31%)
Apr 27, 2022 15.85 15.95 15.85 15.95 416 -0.34(-2.11%)
Apr 26, 2022 15.88 16.35 15.88 16.29 746 +0.38(+2.41%)
Apr 25, 2022 16.00 16.00 15.91 15.91 3,015 -0.26(-1.61%)
Apr 22, 2022 16.34 16.34 16.17 16.17 1,015 +0.00(+0.00%)
Apr 21, 2022 16.18 16.48 16.17 16.17 4,769 -0.22(-1.37%)
Apr 18, 2022 16.39 358 +0.00(+0.03%)
Apr 14, 2022 14.77 16.39 14.77 16.39 4,035 -0.36(-2.15%)
Apr 11, 2022 16.75 82 -0.05(-0.30%)
Apr 08, 2022 16.95 16.95 16.75 16.80 708 -0.04(-0.24%)
Apr 07, 2022 16.90 16.99 16.71 16.84 1,229 -0.39(-2.26%)
Apr 06, 2022 17.18 17.23 17.18 17.23 6,271 +0.01(+0.06%)
Apr 05, 2022 17.00 17.22 16.79 17.22 1,140 -0.01(-0.06%)
Apr 04, 2022 17.24 17.24 17.18 17.23 4,600 -0.02(-0.12%)
Apr 01, 2022 17.25 17.25 16.70 17.25 5,721 +0.32(+1.89%)
Mar 31, 2022 17.10 17.10 16.81 16.93 930 -0.31(-1.80%)
Mar 30, 2022 17.13 17.24 17.11 17.24 10,784 +0.07(+0.41%)
Mar 29, 2022 17.25 17.25 17.17 17.17 56,646 -0.23(-1.32%)
Mar 28, 2022 17.36 17.52 17.18 17.40 6,774 +0.05(+0.29%)
Mar 25, 2022 17.05 17.75 16.95 17.35 30,099 +0.65(+3.89%)
Mar 24, 2022 16.02 18.00 16.02 16.70 36,933 +0.06(+0.35%)
Mar 23, 2022 16.50 16.64 16.30 16.64 14,347 +0.14(+0.86%)
Mar 22, 2022 16.00 16.50 16.00 16.50 20,784 +0.17(+1.04%)
Mar 21, 2022 16.40 16.40 16.25 16.33 1,000 -0.07(-0.42%)
Mar 18, 2022 16.03 16.40 16.03 16.40 2,189 +0.00(+0.00%)
Mar 17, 2022 16.40 16.40 16.40 16.40 493 +0.07(+0.43%)
Mar 16, 2022 16.30 16.33 16.26 16.33 2,805 +0.33(+2.06%)
Mar 15, 2022 16.00 16.00 16.00 16.00 576 -0.30(-1.84%)
Mar 14, 2022 16.40 16.40 16.30 16.30 781 -0.10(-0.61%)
Mar 11, 2022 16.40 16.40 16.40 16.40 171 +0.00(+0.00%)
Mar 10, 2022 16.35 16.40 16.29 16.40 4,168 +0.05(+0.31%)
Mar 08, 2022 16.35 15 +0.16(+0.99%)
Mar 07, 2022 16.40 16.40 16.19 16.19 988 -0.20(-1.22%)
Mar 04, 2022 16.30 16.39 16.30 16.39 533 +0.19(+1.17%)
Mar 03, 2022 16.40 16.40 16.20 16.20 5,829 -0.21(-1.31%)
Mar 02, 2022 16.25 16.50 16.25 16.41 5,987 +0.36(+2.21%)
Mar 01, 2022 16.25 16.50 16.06 16.06 13,693 -0.44(-2.67%)
Feb 28, 2022 16.43 16.50 16.43 16.50 9,568 +0.10(+0.61%)
Feb 25, 2022 16.25 16.40 16.15 16.40 5,064 +0.24(+1.49%)
Feb 24, 2022 16.00 16.16 16.00 16.16 1,265 -0.08(-0.49%)
Feb 23, 2022 16.25 16.25 16.24 16.24 813 -0.01(-0.06%)
Feb 22, 2022 16.30 16.30 16.10 16.25 3,586 -0.20(-1.22%)
Feb 18, 2022 16.45 0 -0.05(-0.30%)
Feb 16, 2022 16.50 60 +0.25(+1.54%)
Feb 15, 2022 16.25 16.43 16.22 16.25 2,106 +0.00(+0.00%)
Feb 14, 2022 16.25 16.25 16.15 16.25 1,076 +0.18(+1.12%)
Feb 11, 2022 15.75 16.58 15.75 16.07 6,818 +0.61(+3.94%)
Feb 10, 2022 15.45 15.50 15.45 15.46 2,081 -0.03(-0.19%)
Feb 09, 2022 15.40 15.49 15.40 15.49 1,129 +0.24(+1.57%)
Feb 07, 2022 15.25 56 -0.15(-0.97%)
Feb 04, 2022 15.40 15.40 15.25 15.40 3,018 +0.17(+1.12%)
Feb 03, 2022 15.31 14.88 15.23 9,583 +0.29(+1.91%)
Feb 02, 2022 15.20 15.20 14.70 14.95 2,131 -0.50(-3.27%)
Feb 01, 2022 15.45 15.45 15.45 15.45 166 +0.64(+4.36%)
Jan 31, 2022 14.69 14.88 14.14 14.80 2,090 +0.08(+0.54%)
Jan 27, 2022 14.72 5 +0.03(+0.17%)
Jan 26, 2022 14.80 14.89 14.70 14.70 3,669 -0.30(-2.00%)
Jan 25, 2022 14.69 15.00 14.69 15.00 1,072 -0.20(-1.32%)
Jan 24, 2022 14.69 15.20 14.69 15.20 785 +0.17(+1.13%)
Jan 21, 2022 15.04 15.04 15.03 15.03 402 -0.19(-1.25%)
Jan 20, 2022 15.15 15.22 15.15 15.22 40,581 +0.14(+0.93%)
Jan 19, 2022 15.06 15.08 15.06 15.08 544 -0.15(-0.96%)
Jan 18, 2022 15.05 15.23 15.05 15.23 851 -0.09(-0.61%)
Jan 14, 2022 15.32 0 +0.12(+0.79%)
Jan 13, 2022 15.20 15.20 15.20 15.20 158 -0.15(-0.98%)
Jan 12, 2022 15.40 15.40 15.05 15.35 4,291 -0.05(-0.32%)
Jan 11, 2022 14.82 15.40 14.82 15.40 986 +0.08(+0.54%)
Jan 07, 2022 15.32 15.32 15.32 32 -0.06(-0.38%)
Jan 06, 2022 15.38 15.38 15.38 15.38 259 +0.13(+0.83%)
Jan 05, 2022 15.01 15.25 15.01 15.25 318 -0.35(-2.24%)
Jan 04, 2022 15.35 16.00 15.35 15.60 1,472 +0.12(+0.78%)
Jan 03, 2022 15.55 15.55 15.48 15.48 879 -0.07(-0.45%)
Dec 31, 2021 15.00 15.55 15.00 15.55 1,786 +0.55(+3.67%)
Dec 30, 2021 14.74 15.20 14.74 15.00 21,004 +0.00(+0.00%)
Dec 29, 2021 14.61 15.00 14.61 15.00 641 +0.22(+1.52%)
Dec 28, 2021 15.00 15.00 14.78 14.78 15,077 -0.14(-0.97%)
Dec 27, 2021 14.92 14.92 14.92 14.92 574 +0.00(+0.00%)
Dec 22, 2021 14.92 14.92 14.92 156 +0.17(+1.15%)
Dec 20, 2021 14.75 14.75 14.75 226 -0.26(-1.73%)
Dec 17, 2021 14.15 15.01 14.15 15.01 4,438 +0.36(+2.46%)
Dec 16, 2021 14.81 15.00 14.36 14.65 6,352 -0.46(-3.04%)
Dec 15, 2021 15.00 16.00 14.65 15.11 13,480 +0.51(+3.49%)
Dec 14, 2021 14.51 14.60 14.51 14.60 1,037 +0.01(+0.07%)
Dec 13, 2021 15.17 15.17 14.59 14.59 2,027 -0.51(-3.38%)
Dec 10, 2021 14.31 15.11 14.31 15.10 867 +0.70(+4.86%)
Dec 09, 2021 15.49 15.49 14.40 14.40 5,350 -1.09(-7.04%)
Dec 08, 2021 15.47 15.80 15.44 15.49 20,785 -0.02(-0.13%)
Dec 07, 2021 14.99 15.51 14.92 15.51 5,920 +0.92(+6.31%)
Dec 03, 2021 14.59 14.59 14.59 166 +0.58(+4.14%)
Dec 01, 2021 14.01 14.01 14.01 174 -0.25(-1.74%)
Nov 30, 2021 14.40 14.64 14.20 14.26 4,828 -0.28(-1.94%)
Nov 29, 2021 14.90 15.07 14.54 14.54 5,021 -0.19(-1.29%)
Nov 26, 2021 15.55 15.55 14.70 14.73 10,320 -0.58(-3.81%)
Nov 24, 2021 15.44 15.70 15.06 15.31 1,081 -0.13(-0.82%)
Nov 23, 2021 15.80 15.80 15.01 15.44 6,651 -0.33(-2.09%)
Nov 22, 2021 15.80 15.80 15.56 15.77 11,791 +0.56(+3.67%)
Nov 19, 2021 15.80 15.80 15.20 15.21 17,291 -0.39(-2.49%)
Nov 18, 2021 15.24 15.90 15.55 15.60 23,041 +0.36(+2.36%)
Nov 17, 2021 15.08 15.42 14.50 15.24 22,722 -0.01(-0.07%)
Nov 16, 2021 14.40 15.31 14.20 15.25 78,701 +0.21(+1.40%)
Nov 15, 2021 10.75 16.70 10.75 15.04 543,381 +4.99(+49.65%)
Nov 12, 2021 10.04 10.05 10.04 10.05 596 +0.20(+2.03%)
Nov 11, 2021 9.710 10.02 9.710 9.850 5,940 -0.15(-1.50%)
Nov 08, 2021 10.00 10.00 10.00 18 +0.01(+0.10%)
Nov 05, 2021 9.990 9.990 9.990 9.990 330 +0.27(+2.78%)
Nov 04, 2021 9.720 9.720 9.720 9.720 184 -0.31(-3.09%)
Nov 03, 2021 9.790 10.03 9.790 10.03 1,206 +0.26(+2.66%)
Nov 01, 2021 9.770 9.770 9.770 81 -0.24(-2.40%)
Oct 29, 2021 9.500 10.01 9.500 10.01 4,620 +0.61(+6.49%)
Oct 28, 2021 9.660 9.660 9.400 9.400 1,926 -0.11(-1.16%)
Oct 27, 2021 9.500 9.510 9.500 9.510 2,231 -0.09(-0.94%)
Oct 26, 2021 10.15 10.15 9.576 9.600 8,388 -0.13(-1.34%)
Oct 25, 2021 9.610 9.810 9.500 9.730 13,698 -0.08(-0.82%)
Oct 22, 2021 9.810 9.810 9.810 9.810 735 +0.00(+0.00%)
Oct 21, 2021 10.00 10.00 9.810 9.810 2,548 -0.05(-0.51%)
Oct 20, 2021 9.750 9.868 9.720 9.860 2,635 -0.35(-3.43%)
Oct 18, 2021 10.21 10.21 10.21 104 +0.43(+4.44%)
Oct 15, 2021 9.930 9.930 9.580 9.776 4,249 -0.36(-3.59%)
Oct 14, 2021 9.610 10.14 9.610 10.14 3,919 +0.37(+3.79%)
Oct 13, 2021 9.790 9.790 9.750 9.770 3,832 -0.03(-0.31%)
Oct 12, 2021 9.770 9.800 9.770 9.800 6,207 +0.03(+0.31%)
Oct 11, 2021 9.780 9.890 9.760 9.770 7,573 +0.00(+0.00%)
Oct 08, 2021 9.760 9.850 9.750 9.770 9,138 -0.21(-2.10%)
Oct 07, 2021 9.940 9.990 9.760 9.980 4,107 -0.02(-0.20%)
Oct 06, 2021 10.32 10.32 9.850 10.00 2,603 +0.25(+2.56%)
Oct 05, 2021 10.29 10.29 9.600 9.750 8,545 -0.13(-1.32%)
Oct 04, 2021 10.07 10.17 9.580 9.880 19,307 -0.18(-1.79%)
Oct 01, 2021 10.15 10.25 10.06 10.06 3,503 -0.37(-3.50%)
Sep 30, 2021 10.43 10.43 10.43 10.43 393 +0.28(+2.71%)
Sep 29, 2021 10.35 10.36 10.05 10.15 6,634 +0.13(+1.30%)
Sep 28, 2021 10.41 10.41 10.01 10.02 2,312 -0.57(-5.38%)
Sep 27, 2021 10.40 10.65 10.01 10.59 10,736 +0.52(+5.16%)
Sep 24, 2021 10.00 10.29 10.000 10.07 4,391 +0.26(+2.65%)
Sep 23, 2021 9.700 10.00 9.570 9.810 12,283 +0.11(+1.13%)
Sep 22, 2021 9.480 10.00 9.470 9.700 8,376 +0.40(+4.30%)
Sep 21, 2021 9.380 9.400 9.280 9.300 939 -0.20(-2.11%)
Sep 20, 2021 9.500 9.500 9.270 9.500 2,725 +0.23(+2.48%)
Sep 17, 2021 9.450 9.630 9.260 9.270 29,254 -0.16(-1.70%)
Sep 16, 2021 9.470 9.500 9.430 9.430 946 +0.01(+0.11%)
Sep 15, 2021 9.480 9.500 9.250 9.420 4,299 -0.06(-0.63%)
Sep 14, 2021 9.420 9.480 9.420 9.480 1,851 +0.06(+0.64%)
Sep 13, 2021 9.480 9.480 9.360 9.420 1,922 -0.05(-0.53%)
Sep 10, 2021 9.450 9.470 9.360 9.470 2,744 +0.02(+0.21%)
Sep 09, 2021 9.450 9.450 9.415 9.450 1,945 +0.00(+0.00%)
Sep 08, 2021 9.450 9.480 9.380 9.450 2,170 +0.00(+0.00%)
Sep 07, 2021 9.450 9.450 9.450 9.450 1,289 +0.00(+0.00%)
Sep 03, 2021 9.163 9.450 9.163 9.450 2,728 +0.30(+3.28%)
Sep 02, 2021 9.210 9.245 9.120 9.150 3,666 -0.13(-1.45%)
Sep 01, 2021 9.300 9.447 9.120 9.285 8,137 -0.02(-0.16%)
Aug 30, 2021 9.300 9.300 9.300 373 +0.15(+1.64%)
Aug 27, 2021 9.470 9.470 9.150 9.150 659 -0.31(-3.28%)
Aug 26, 2021 9.500 9.500 9.310 9.460 576 +0.13(+1.39%)
Aug 25, 2021 9.060 9.330 9.060 9.330 1,460 -0.16(-1.69%)
Aug 23, 2021 9.490 9.490 9.490 80 +0.25(+2.71%)
Aug 19, 2021 9.240 9.240 9.240 16 +0.09(+0.98%)
Aug 18, 2021 9.150 9.295 9.100 9.150 3,713 -0.19(-2.03%)
Aug 17, 2021 9.260 9.490 9.260 9.340 2,633 +0.04(+0.43%)
Aug 16, 2021 9.330 9.330 9.120 9.300 791 -0.13(-1.38%)
Aug 13, 2021 9.430 9.430 9.430 9.430 180 -0.03(-0.32%)
Aug 12, 2021 9.420 9.500 9.420 9.460 2,737 +0.20(+2.16%)
Aug 11, 2021 9.250 9.400 9.250 9.260 1,307 +0.05(+0.54%)
Aug 10, 2021 9.180 9.220 9.170 9.210 1,201 +0.01(+0.11%)
Aug 09, 2021 9.100 9.250 9.100 9.200 2,888 +0.20(+2.22%)
Aug 06, 2021 9.000 9.050 8.820 9.000 4,588 +0.08(+0.90%)
Aug 05, 2021 8.930 8.990 8.900 8.920 2,043 +0.01(+0.11%)
Aug 03, 2021 8.910 8.910 8.910 22 +0.05(+0.56%)
Jul 30, 2021 8.860 8.860 8.860 216 -0.26(-2.85%)
Jul 29, 2021 8.830 9.120 8.810 9.120 3,007 +0.10(+1.11%)
Jul 27, 2021 9.020 9.020 9.020 18 +0.26(+2.97%)
Jul 26, 2021 9.050 9.050 8.760 8.760 14,243 -0.06(-0.68%)
Jul 22, 2021 8.820 8.820 8.820 213 +0.00(+0.00%)
Jul 21, 2021 8.800 8.872 8.800 8.820 4,605 +0.04(+0.46%)
Jul 20, 2021 8.920 9.050 8.520 8.780 23,642 -0.14(-1.57%)
Jul 19, 2021 8.920 9.050 8.680 8.920 5,788 +0.00(+0.00%)
Jul 16, 2021 8.980 9.051 8.910 8.920 3,153 -0.08(-0.89%)
Jul 15, 2021 9.830 9.830 8.950 9.000 3,982 +0.03(+0.33%)
Jul 14, 2021 9.940 9.940 8.950 8.970 3,482 -0.08(-0.88%)
Jul 13, 2021 9.150 9.178 8.970 9.050 18,838 -0.09(-0.98%)
Jul 12, 2021 9.390 9.710 8.960 9.140 12,299 -0.04(-0.44%)
Jul 09, 2021 9.200 9.330 8.510 9.180 63,000 -0.02(-0.22%)
Jul 08, 2021 9.250 12.37 9.200 9.200 371,535 +0.00(+0.00%)
Jul 07, 2021 9.200 9.240 9.160 9.200 5,021 -0.05(-0.54%)
Jul 06, 2021 9.160 9.250 9.160 9.250 2,883 +0.10(+1.09%)
Jul 01, 2021 9.150 9.150 9.150 33 +0.02(+0.22%)
Jun 30, 2021 9.140 9.150 9.120 9.130 3,768 -0.03(-0.33%)
Jun 29, 2021 9.280 9.420 9.140 9.160 2,761 -0.39(-4.06%)
Jun 28, 2021 9.072 9.770 9.072 9.547 5,153 -0.07(-0.76%)
Jun 25, 2021 9.000 9.620 8.800 9.620 12,226 +0.48(+5.25%)
Jun 24, 2021 9.222 9.222 8.770 9.140 2,724 +0.06(+0.66%)
Jun 23, 2021 9.050 9.080 8.770 9.080 6,267 +0.43(+4.97%)
Jun 22, 2021 8.320 8.650 8.310 8.650 10,144 +0.08(+0.93%)
Jun 21, 2021 8.490 8.740 8.160 8.570 11,223 +0.04(+0.47%)
Jun 18, 2021 8.110 8.530 8.085 8.530 15,872 +0.03(+0.35%)
Jun 17, 2021 8.590 8.630 8.270 8.500 9,474 +0.00(+0.00%)
Jun 16, 2021 8.060 8.500 8.060 8.500 12,795 +0.44(+5.46%)
Jun 15, 2021 8.250 8.370 8.060 8.060 2,486 -0.29(-3.47%)
Jun 14, 2021 8.180 8.350 8.029 8.350 3,172 +0.20(+2.45%)
Jun 11, 2021 8.150 8.930 7.920 8.150 33,809 +0.15(+1.88%)
Jun 10, 2021 7.920 8.100 7.910 8.000 8,862 +0.01(+0.13%)
Jun 09, 2021 8.100 8.110 7.890 7.990 9,674 -0.01(-0.12%)
Jun 08, 2021 8.030 8.100 8.000 8.000 8,559 -0.04(-0.50%)
Jun 07, 2021 8.200 8.200 8.020 8.040 4,720 +0.03(+0.37%)
Jun 04, 2021 8.040 8.240 8.000 8.010 6,568 -0.03(-0.37%)
Jun 03, 2021 8.280 8.410 8.000 8.040 17,014 -0.44(-5.19%)
Jun 02, 2021 8.260 8.480 8.210 8.480 6,839 +0.04(+0.47%)
Jun 01, 2021 8.290 8.450 8.170 8.440 7,681 +0.25(+3.05%)
May 28, 2021 8.438 8.438 8.160 8.190 8,167 -0.07(-0.85%)
May 27, 2021 8.270 8.270 8.260 8.260 4,421 -0.16(-1.90%)
May 26, 2021 8.210 8.420 8.160 8.420 5,795 +0.21(+2.56%)
May 25, 2021 8.220 8.300 8.210 8.210 7,330 -0.29(-3.41%)
May 24, 2021 8.320 8.500 8.160 8.500 7,580 +0.18(+2.16%)
May 21, 2021 8.420 8.521 8.320 8.320 8,296 -0.18(-2.12%)
May 20, 2021 8.500 8.500 8.460 8.500 9,988 +0.00(+0.00%)
May 19, 2021 8.630 8.630 8.500 8.500 12,659 -0.06(-0.70%)
May 18, 2021 8.680 8.680 8.560 8.560 9,570 -0.18(-2.12%)
May 17, 2021 8.630 8.745 8.610 8.745 3,014 -0.11(-1.19%)
May 14, 2021 8.790 8.870 8.700 8.850 10,823 +0.07(+0.80%)
May 13, 2021 8.820 9.000 8.710 8.780 12,557 -0.02(-0.23%)
May 12, 2021 8.910 9.130 8.800 8.800 21,739 -0.11(-1.23%)
May 11, 2021 8.910 8.910 8.910 8.910 1,162 +0.00(+0.00%)
May 10, 2021 8.890 8.910 8.890 8.910 1,239 -0.11(-1.22%)
May 07, 2021 9.020 9.040 9.020 9.020 1,435 -0.03(-0.33%)
May 06, 2021 9.030 9.190 8.890 9.050 1,493 -0.18(-1.95%)
May 05, 2021 9.170 9.230 9.060 9.230 2,072 -0.13(-1.39%)
May 04, 2021 9.120 9.360 9.070 9.360 2,428 +0.24(+2.63%)
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.