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 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%)
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.