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 28, 2023 8.770 8.790 8.750 8.750 775 +0.07(+0.81%)
Apr 26, 2023 8.680 146 -0.13(-1.48%)
Apr 25, 2023 9.130 9.150 8.750 8.810 2,181 -0.17(-1.89%)
Apr 24, 2023 9.250 9.250 8.870 8.980 6,783 -0.28(-3.02%)
Apr 21, 2023 9.260 9.260 9.260 9.260 227 -0.19(-2.01%)
Apr 20, 2023 9.250 9.980 9.250 9.450 39,538 -0.15(-1.56%)
Apr 18, 2023 9.600 71 +0.10(+1.05%)
Apr 17, 2023 9.500 9.500 9.500 9.500 132 +0.15(+1.60%)
Apr 14, 2023 9.250 9.350 9.100 9.350 1,556 +0.01(+0.07%)
Apr 13, 2023 9.090 9.445 9.090 9.344 948 +0.32(+3.59%)
Apr 12, 2023 9.500 9.510 9.020 9.020 7,209 -0.39(-4.14%)
Apr 05, 2023 9.410 81 +0.39(+4.32%)
Apr 04, 2023 9.000 9.500 9.000 9.020 1,364 -0.02(-0.22%)
Apr 03, 2023 8.900 9.531 8.900 9.040 783 +0.22(+2.50%)
Mar 31, 2023 8.820 8.820 8.820 8.820 517 -0.68(-7.19%)
Mar 29, 2023 9.503 10 -0.25(-2.53%)
Mar 27, 2023 9.750 99 -0.01(-0.14%)
Mar 24, 2023 9.763 9.763 9.763 9.763 576 +0.81(+9.09%)
Mar 23, 2023 9.350 9.500 8.790 8.950 7,658 -0.40(-4.28%)
Mar 22, 2023 9.400 9.460 9.200 9.350 44,651 -0.38(-3.91%)
Mar 21, 2023 9.250 9.730 9.250 9.730 142,184 +0.68(+7.51%)
Mar 20, 2023 9.500 9.500 9.050 9.050 910 -0.70(-7.18%)
Mar 17, 2023 10.10 10.10 9.750 9.750 2,624 -0.25(-2.50%)
Mar 16, 2023 10.25 10.25 9.840 10.00 1,451 -0.20(-1.96%)
Mar 15, 2023 9.810 10.20 9.810 10.20 1,382 +0.39(+3.98%)
Mar 14, 2023 10.55 10.55 9.810 9.810 1,551 -0.49(-4.76%)
Mar 13, 2023 10.30 10.30 10.30 10.30 807 -0.23(-2.18%)
Mar 10, 2023 10.76 10.76 10.53 10.53 304 +0.03(+0.29%)
Mar 09, 2023 10.80 10.80 10.50 10.50 2,104 -0.40(-3.67%)
Mar 08, 2023 10.80 11.00 10.80 10.90 14,305 -0.06(-0.55%)
Mar 07, 2023 10.96 10.96 10.96 10.96 419 -0.14(-1.25%)
Mar 02, 2023 11.10 88 +0.24(+2.21%)
Mar 01, 2023 10.86 10.86 10.86 10.86 238 -0.34(-3.04%)
Feb 28, 2023 10.78 11.20 10.78 11.20 514 -0.05(-0.44%)
Feb 24, 2023 11.25 29 -0.03(-0.24%)
Feb 23, 2023 11.68 11.68 11.28 11.28 518 +0.01(+0.06%)
Feb 22, 2023 11.27 11.27 11.27 11.27 402 +0.22(+1.99%)
Feb 17, 2023 11.05 100 -0.08(-0.72%)
Feb 16, 2023 11.13 11.13 11.13 11.13 330 -0.73(-6.15%)
Feb 15, 2023 11.82 11.86 11.82 11.86 853 +1.06(+9.81%)
Feb 09, 2023 10.80 135 -0.01(-0.09%)
Feb 08, 2023 10.81 10.81 10.81 10.81 5,692 -0.04(-0.37%)
Feb 03, 2023 10.85 13 -0.15(-1.36%)
Feb 01, 2023 10.82 10.82 10.82 11.00 530 -0.28(-2.44%)
Jan 24, 2023 11.28 58 -0.69(-5.73%)
Jan 23, 2023 11.15 12.00 11.15 11.96 1,984 +0.83(+7.46%)
Jan 19, 2023 11.13 32 +0.45(+4.21%)
Jan 18, 2023 10.59 11.44 10.59 10.68 14,940 +0.12(+1.18%)
Jan 17, 2023 10.35 10.55 10.35 10.55 1,198 +0.21(+2.02%)
Jan 13, 2023 10.30 10.50 10.30 10.35 2,844 +0.05(+0.45%)
Jan 12, 2023 10.15 10.30 10.11 10.30 10,600 -0.30(-2.83%)
Dec 30, 2022 10.60 29 -0.05(-0.47%)
Dec 29, 2022 10.65 10.65 10.64 10.65 420 +0.44(+4.26%)
Dec 28, 2022 10.53 10.53 10.00 10.21 56,708 -0.73(-6.64%)
Dec 23, 2022 10.94 4 +0.08(+0.75%)
Dec 22, 2022 10.50 11.56 10.20 10.86 14,306 +0.50(+4.83%)
Dec 19, 2022 10.36 52 -1.30(-11.15%)
Dec 16, 2022 10.42 11.66 10.42 11.66 6,682 +1.51(+14.88%)
Dec 15, 2022 10.44 10.44 10.15 10.15 819 -0.37(-3.52%)
Dec 14, 2022 10.48 10.52 10.44 10.52 6,510 +0.41(+4.05%)
Dec 12, 2022 10.11 5 -0.35(-3.34%)
Dec 08, 2022 10.46 6 +0.36(+3.56%)
Dec 06, 2022 10.10 148 -0.08(-0.79%)
Dec 05, 2022 10.00 10.18 10.00 10.18 4,148 +0.28(+2.83%)
Dec 02, 2022 10.03 10.03 9.900 9.900 5,565 -0.14(-1.39%)
Dec 01, 2022 10.45 10.46 10.00 10.04 89,357 -0.22(-2.14%)
Nov 30, 2022 10.00 10.26 9.910 10.26 79,992 +0.41(+4.16%)
Nov 29, 2022 9.810 10.02 9.810 9.850 857 +0.04(+0.41%)
Nov 28, 2022 9.810 9.890 9.810 9.810 428 -0.19(-1.90%)
Nov 25, 2022 10.00 10.05 9.800 10.00 180,510 -0.15(-1.48%)
Nov 23, 2022 9.890 10.15 9.890 10.15 142,485 +0.40(+4.10%)
Nov 22, 2022 10.00 10.04 9.750 9.750 28,425 -0.25(-2.50%)
Nov 21, 2022 10.20 10.20 10.00 10.00 40,152 -0.24(-2.34%)
Nov 18, 2022 10.24 10.48 10.24 10.24 11,886 +0.30(+3.02%)
Nov 16, 2022 9.940 27 +0.19(+1.95%)
Nov 15, 2022 10.03 10.03 9.750 9.750 3,329 -0.10(-1.02%)
Nov 14, 2022 9.850 9.850 9.850 9.850 1,049 -0.35(-3.43%)
Nov 11, 2022 10.00 10.20 9.877 10.20 9,758 +0.40(+4.08%)
Nov 10, 2022 10.08 10.08 9.800 9.800 3,289 -0.48(-4.67%)
Nov 08, 2022 10.28 155 -0.12(-1.15%)
Nov 07, 2022 10.40 10.40 10.40 10.40 293 +0.15(+1.46%)
Nov 04, 2022 10.25 10.25 10.25 10.25 538 +0.11(+1.08%)
Nov 02, 2022 10.14 5 -0.12(-1.17%)
Nov 01, 2022 10.26 10.26 10.26 10.26 503 +0.14(+1.38%)
Oct 31, 2022 10.40 10.40 10.12 10.12 420 -0.25(-2.41%)
Oct 28, 2022 10.37 10.37 10.37 10.37 470 +0.09(+0.88%)
Oct 27, 2022 10.30 10.30 10.08 10.28 6,251 -0.12(-1.15%)
Oct 26, 2022 10.39 10.40 10.39 10.40 497 +0.10(+0.97%)
Oct 20, 2022 10.30 12 +0.04(+0.39%)
Oct 19, 2022 10.37 10.43 10.25 10.26 6,477 -0.18(-1.71%)
Oct 18, 2022 10.38 10.70 10.38 10.44 3,180 -0.21(-1.94%)
Oct 17, 2022 10.64 10.64 10.64 10.64 379 -0.45(-4.02%)
Oct 12, 2022 11.09 16 +0.51(+4.82%)
Oct 11, 2022 11.00 11.00 10.58 10.58 355 -0.42(-3.82%)
Oct 10, 2022 10.52 11.00 10.52 11.00 3,137 +0.10(+0.92%)
Oct 07, 2022 10.92 10.92 10.90 10.90 1,370 -0.19(-1.71%)
Oct 06, 2022 11.13 11.13 11.00 11.09 21,713 +0.14(+1.28%)
Oct 05, 2022 11.14 11.14 10.90 10.95 19,057 -0.08(-0.73%)
Oct 04, 2022 11.06 11.07 11.03 11.03 1,359 -0.02(-0.20%)
Oct 03, 2022 11.05 11.05 11.05 11.05 787 -0.02(-0.16%)
Sep 29, 2022 11.07 254 +0.32(+2.98%)
Sep 28, 2022 10.86 11.17 10.75 10.75 3,711 -0.25(-2.27%)
Sep 27, 2022 11.00 11.00 11.00 11.00 328 -0.01(-0.09%)
Sep 26, 2022 11.34 11.34 11.01 11.01 1,391 -0.30(-2.65%)
Sep 23, 2022 10.88 11.34 10.88 11.31 1,723 -0.04(-0.35%)
Sep 22, 2022 11.40 11.40 11.35 11.35 10,243 -0.04(-0.35%)
Sep 21, 2022 11.40 11.40 11.39 11.39 773 -0.10(-0.87%)
Sep 19, 2022 11.49 123 -0.01(-0.09%)
Sep 16, 2022 11.50 11.60 11.50 11.50 10,880 +0.00(+0.00%)
Sep 15, 2022 11.62 11.69 11.50 11.50 10,619 +0.00(+0.00%)
Sep 14, 2022 11.66 11.66 11.50 11.50 480 -0.19(-1.63%)
Sep 13, 2022 11.69 11.69 11.69 11.69 162 +0.19(+1.65%)
Sep 12, 2022 11.73 11.73 11.50 11.50 2,328 -0.25(-2.13%)
Sep 09, 2022 11.66 11.75 11.66 11.75 4,051 +0.10(+0.86%)
Sep 08, 2022 11.70 11.70 11.65 11.65 10,224 +0.03(+0.22%)
Sep 07, 2022 11.75 11.75 11.62 11.62 309 -0.12(-1.06%)
Sep 06, 2022 11.50 11.76 11.50 11.75 47,956 -0.06(-0.51%)
Sep 02, 2022 11.76 11.81 11.53 11.81 2,290 +0.04(+0.34%)
Aug 31, 2022 11.77 7 -0.13(-1.11%)
Aug 29, 2022 11.90 10 -0.10(-0.81%)
Aug 26, 2022 12.00 12.00 11.95 12.00 12,405 +0.00(+0.00%)
Aug 25, 2022 12.00 12.00 11.80 12.00 22,190 +0.00(+0.00%)
Aug 24, 2022 12.00 12.00 11.99 12.00 4,226 +0.00(+0.00%)
Aug 23, 2022 11.96 12.00 11.96 12.00 207 -0.00(-0.00%)
Aug 19, 2022 12.00 59 +0.18(+1.56%)
Aug 18, 2022 11.80 11.82 11.59 11.82 14,680 -0.08(-0.71%)
Aug 17, 2022 12.12 12.12 11.75 11.90 23,720 -0.10(-0.83%)
Aug 16, 2022 11.95 12.26 11.95 12.00 21,601 +0.00(+0.00%)
Aug 15, 2022 11.95 12.00 11.93 12.00 2,994 +0.00(+0.00%)
Aug 12, 2022 12.00 12.00 12.00 12.00 1,037 +0.00(+0.00%)
Aug 11, 2022 12.10 12.10 11.99 12.00 18,991 +0.00(+0.00%)
Aug 10, 2022 12.15 12.15 12.00 12.00 13,745 -0.09(-0.74%)
Aug 09, 2022 12.08 12.30 12.00 12.09 10,486 -0.06(-0.49%)
Aug 08, 2022 12.00 12.15 11.89 12.15 3,845 +0.30(+2.53%)
Aug 05, 2022 11.70 11.85 11.70 11.85 2,390 -0.15(-1.25%)
Aug 04, 2022 12.00 12.00 12.00 12.00 214 +0.20(+1.69%)
Aug 03, 2022 11.70 11.84 11.69 11.80 9,225 -0.15(-1.26%)
Aug 01, 2022 11.95 29 +0.43(+3.73%)
Jul 29, 2022 11.50 11.52 11.50 11.52 3,832 +0.02(+0.17%)
Jul 28, 2022 11.88 11.90 11.50 11.50 2,721 +0.02(+0.17%)
Jul 27, 2022 11.33 11.81 11.30 11.48 7,050 +0.13(+1.15%)
Jul 26, 2022 11.44 11.94 11.21 11.35 7,933 -0.15(-1.30%)
Jul 25, 2022 11.46 11.50 11.23 11.50 3,932 +0.39(+3.51%)
Jul 22, 2022 11.50 11.50 11.11 11.11 15,887 -0.26(-2.29%)
Jul 21, 2022 11.69 12.49 11.25 11.37 9,352 -1.11(-8.89%)
Jul 20, 2022 12.21 12.48 12.21 12.48 950 +0.23(+1.88%)
Jul 19, 2022 12.41 12.65 12.25 12.25 700 -0.25(-2.00%)
Jul 18, 2022 12.31 13.09 12.31 12.50 5,343 -0.39(-3.03%)
Jul 14, 2022 12.89 21 -0.10(-0.77%)
Jul 13, 2022 13.01 13.01 12.99 12.99 626 -0.01(-0.08%)
Jul 12, 2022 12.98 13.15 12.98 13.00 1,797 -0.54(-3.99%)
Jul 11, 2022 13.06 13.54 12.50 13.54 1,416 +0.56(+4.31%)
Jul 08, 2022 13.27 13.30 12.98 12.98 5,329 -0.12(-0.92%)
Jul 07, 2022 13.25 14.17 13.00 13.10 17,155 +0.92(+7.55%)
Jul 06, 2022 12.15 12.45 12.15 12.18 708 -0.19(-1.54%)
Jul 01, 2022 12.37 255 +0.20(+1.64%)
Jun 30, 2022 12.17 12.17 12.17 12.17 430 -0.02(-0.16%)
Jun 29, 2022 11.24 12.20 11.24 12.19 1,756 -0.36(-2.87%)
Jun 28, 2022 12.60 12.70 12.29 12.55 3,549 -0.11(-0.87%)
Jun 27, 2022 12.56 12.80 12.53 12.66 4,470 +0.50(+4.11%)
Jun 24, 2022 12.87 12.97 12.16 12.16 13,773 -0.64(-5.00%)
Jun 23, 2022 13.00 13.19 12.80 12.80 18,731 -0.39(-2.96%)
Jun 22, 2022 12.53 13.35 12.53 13.19 883 -0.06(-0.45%)
Jun 21, 2022 13.25 13.32 13.15 13.25 9,515 +0.00(+0.00%)
Jun 17, 2022 13.04 13.45 13.00 13.25 39,647 -0.09(-0.67%)
Jun 16, 2022 13.52 13.74 13.00 13.34 2,049 -0.26(-1.91%)
Jun 15, 2022 13.00 13.60 12.94 13.60 13,850 +0.35(+2.64%)
Jun 14, 2022 13.27 13.27 13.25 13.25 2,984 +0.07(+0.55%)
Jun 13, 2022 13.00 13.20 13.00 13.18 5,825 -0.30(-2.24%)
Jun 10, 2022 13.20 13.48 13.20 13.48 1,243 +0.03(+0.22%)
Jun 09, 2022 13.45 13.45 13.45 13.45 305 +0.20(+1.51%)
Jun 08, 2022 13.05 13.49 13.05 13.25 829 -0.10(-0.75%)
Jun 07, 2022 13.78 13.86 13.35 13.35 2,776 -0.85(-5.99%)
Jun 03, 2022 14.20 250 -0.14(-1.00%)
Jun 02, 2022 14.47 14.47 14.33 14.34 887 -0.13(-0.87%)
Jun 01, 2022 14.47 14.47 14.47 14.47 102 +0.01(+0.07%)
May 31, 2022 14.25 14.46 14.17 14.46 3,355 -0.01(-0.07%)
May 27, 2022 14.01 14.60 14.01 14.47 1,439 +0.07(+0.49%)
May 26, 2022 14.50 14.50 14.25 14.40 1,358 -0.12(-0.86%)
May 25, 2022 14.49 14.65 14.49 14.53 7,138 +0.03(+0.17%)
May 24, 2022 14.94 14.95 14.01 14.50 1,434 +0.25(+1.75%)
May 23, 2022 14.55 14.55 14.09 14.25 1,754 +0.07(+0.49%)
May 20, 2022 14.24 14.85 14.02 14.18 855 -0.26(-1.80%)
May 19, 2022 14.13 14.44 14.13 14.44 238 -0.25(-1.67%)
May 17, 2022 14.69 63 +0.48(+3.35%)
May 16, 2022 13.70 14.43 13.70 14.21 1,435 +0.31(+2.23%)
May 13, 2022 14.79 14.79 13.88 13.90 1,187 +0.03(+0.23%)
May 12, 2022 13.50 14.75 12.90 13.87 20,344 +0.07(+0.49%)
May 11, 2022 14.55 14.96 13.50 13.80 18,759 -1.19(-7.94%)
May 10, 2022 15.01 15.46 14.66 14.99 10,111 -0.25(-1.67%)
May 09, 2022 15.45 15.49 15.03 15.24 4,600 -0.64(-4.01%)
May 05, 2022 15.88 3 -0.07(-0.44%)
May 04, 2022 15.50 16.00 15.50 15.95 1,638 -0.14(-0.87%)
May 03, 2022 16.05 16.09 16.05 16.09 1,443 +0.39(+2.48%)
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.