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 (%)
Aug 31, 2020 5.580 5.952 5.517 5.790 8,462 -0.01(-0.17%)
Aug 28, 2020 5.850 5.920 5.800 5.800 1,600 -0.16(-2.60%)
Aug 27, 2020 5.911 5.956 5.850 5.955 3,786 +0.05(+0.92%)
Aug 26, 2020 6.050 6.170 5.850 5.901 7,533 -0.06(-0.99%)
Aug 25, 2020 5.990 6.340 5.940 5.960 15,670 -0.32(-5.10%)
Aug 24, 2020 6.220 6.460 6.000 6.280 5,985 -0.29(-4.41%)
Aug 21, 2020 6.645 6.645 6.400 6.570 1,700 +0.02(+0.31%)
Aug 20, 2020 6.645 6.645 6.300 6.550 8,778 +0.12(+1.86%)
Aug 19, 2020 6.160 7.240 6.160 6.430 38,827 +0.04(+0.63%)
Aug 18, 2020 6.100 6.450 6.050 6.390 6,130 +0.07(+1.11%)
Aug 17, 2020 6.300 6.880 6.170 6.320 4,997 -0.07(-1.10%)
Aug 14, 2020 6.430 6.910 6.300 6.390 10,900 -0.44(-6.44%)
Aug 13, 2020 6.820 6.990 6.350 6.830 10,403 +0.01(+0.15%)
Aug 12, 2020 6.800 6.990 6.800 6.820 9,938 -0.43(-5.93%)
Aug 11, 2020 7.350 7.590 6.830 7.250 42,685 -0.52(-6.69%)
Aug 10, 2020 8.370 8.500 7.110 7.770 48,078 -0.86(-9.97%)
Aug 07, 2020 7.120 9.500 6.510 8.630 491,800 +1.68(+24.17%)
Aug 06, 2020 6.500 10.45 6.350 6.950 401,709 +0.93(+15.45%)
Aug 05, 2020 6.060 6.220 5.980 6.020 3,733 -0.08(-1.31%)
Aug 04, 2020 6.100 6.100 6.100 6.100 681 +0.06(+0.99%)
Aug 03, 2020 6.040 6.040 6.040 6.040 300 +0.04(+0.67%)
Jul 31, 2020 6.000 6.210 5.560 6.000 4,900 -0.06(-0.99%)
Jul 30, 2020 6.080 6.460 5.580 6.060 8,316 -0.02(-0.33%)
Jul 29, 2020 6.080 6.080 6.080 6.080 374 -0.17(-2.79%)
Jul 28, 2020 6.255 6.255 6.255 6.255 204 +0.17(+2.88%)
Jul 27, 2020 6.380 6.380 6.080 6.080 202 +0.00(+0.00%)
Jul 24, 2020 6.145 6.145 5.995 6.080 1,600 -0.22(-3.49%)
Jul 23, 2020 6.250 6.300 6.250 6.300 586 +0.13(+2.05%)
Jul 22, 2020 6.200 6.200 6.000 6.174 2,095 -0.07(-1.06%)
Jul 21, 2020 6.120 6.289 6.000 6.240 13,582 +0.17(+2.83%)
Jul 20, 2020 6.180 6.200 6.060 6.068 3,736 +0.08(+1.31%)
Jul 17, 2020 6.130 6.180 5.990 5.990 2,900 -0.16(-2.60%)
Jul 16, 2020 6.100 6.150 5.950 6.150 1,235 -0.03(-0.56%)
Jul 15, 2020 6.080 6.286 5.926 6.185 8,364 -0.11(-1.75%)
Jul 14, 2020 5.750 6.295 5.598 6.295 4,715 +0.29(+4.74%)
Jul 13, 2020 6.250 6.250 5.950 6.010 6,690 -0.02(-0.33%)
Jul 10, 2020 7.010 7.310 6.000 6.030 48,900 -1.28(-17.51%)
Jul 09, 2020 6.240 7.410 6.110 7.310 37,575 +0.84(+12.98%)
Jul 08, 2020 6.000 6.470 5.820 6.470 1,452 +0.62(+10.60%)
Jul 07, 2020 5.850 5.850 5.850 5.850 381 -0.39(-6.25%)
Jul 06, 2020 6.200 6.250 6.010 6.240 1,366 +0.27(+4.48%)
Jul 02, 2020 6.320 6.500 5.750 5.972 6,100 -0.19(-3.04%)
Jul 01, 2020 6.140 6.280 5.710 6.160 948 +0.26(+4.40%)
Jun 30, 2020 5.680 5.900 5.560 5.900 1,153 +0.10(+1.72%)
Jun 29, 2020 5.990 5.990 5.800 5.800 477 -0.09(-1.53%)
Jun 26, 2020 5.500 5.890 5.500 5.890 1,500 -0.56(-8.68%)
Jun 25, 2020 5.540 6.450 5.500 6.450 2,928 +0.15(+2.38%)
Jun 24, 2020 6.250 6.580 6.250 6.300 1,432 -0.15(-2.33%)
Jun 23, 2020 6.292 6.690 6.100 6.450 4,026 -0.88(-12.01%)
Jun 22, 2020 7.080 7.330 7.080 7.330 850 -0.12(-1.61%)
Jun 19, 2020 6.350 7.500 6.300 7.450 3,600 +1.20(+19.20%)
Jun 18, 2020 6.260 7.840 6.250 6.250 8,662 +0.03(+0.48%)
Jun 17, 2020 6.150 9.680 6.150 6.220 37,524 +0.45(+7.71%)
Jun 16, 2020 5.957 5.957 5.775 5.775 858 -0.27(-4.55%)
Jun 15, 2020 5.500 6.050 5.500 6.050 348 -0.02(-0.33%)
Jun 12, 2020 5.670 6.070 5.670 6.070 500 +0.55(+9.97%)
Jun 11, 2020 5.490 5.520 5.370 5.520 1,342 -0.38(-6.44%)
Jun 10, 2020 5.900 5.900 5.900 39 +0.00(+0.00%)
Jun 09, 2020 5.910 5.910 5.900 5.900 798 -0.16(-2.64%)
Jun 08, 2020 5.660 6.090 5.660 6.060 3,729 +0.31(+5.39%)
Jun 05, 2020 5.800 5.800 5.750 5.750 1,200 +0.20(+3.60%)
Jun 04, 2020 5.550 5.550 5.550 5.550 528 -0.34(-5.77%)
Jun 03, 2020 5.750 5.890 5.350 5.890 709 +0.14(+2.43%)
Jun 02, 2020 5.750 5.750 5.750 94 +0.00(+0.00%)
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.