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 (%)
Aug 31, 2023 8.200 8.200 8.050 8.060 947 -0.16(-1.99%)
Aug 29, 2023 8.223 254 -0.28(-3.25%)
Aug 28, 2023 8.500 8.500 8.500 8.500 339 +0.05(+0.59%)
Aug 23, 2023 8.450 12 +0.00(+0.00%)
Aug 22, 2023 8.480 8.480 8.450 8.450 587 +0.19(+2.36%)
Aug 21, 2023 8.560 8.560 8.255 8.255 924 -0.19(-2.31%)
Aug 18, 2023 8.500 8.510 8.110 8.450 4,447 -0.06(-0.72%)
Aug 17, 2023 8.511 8.511 8.511 8.511 278 +0.10(+1.20%)
Aug 15, 2023 8.410 106 -0.47(-5.29%)
Aug 14, 2023 8.910 8.910 8.800 8.880 7,563 -0.47(-5.03%)
Aug 09, 2023 9.350 121 -0.04(-0.43%)
Aug 08, 2023 9.380 9.430 9.380 9.390 700 -0.13(-1.42%)
Aug 07, 2023 9.299 9.600 9.299 9.525 2,506 -0.09(-0.99%)
Aug 04, 2023 9.610 9.900 9.600 9.620 1,795 -0.29(-2.93%)
Aug 03, 2023 8.910 10.05 8.830 9.910 9,343 +1.01(+11.35%)
Aug 02, 2023 9.470 9.500 8.900 8.900 970 -0.51(-5.42%)
Aug 01, 2023 9.510 9.900 9.410 9.410 2,185 +0.02(+0.21%)
Jul 31, 2023 8.890 9.550 8.890 9.390 2,347 +0.48(+5.39%)
Jul 28, 2023 8.840 9.200 8.800 8.910 2,709 -0.29(-3.15%)
Jul 27, 2023 8.950 9.440 8.750 9.200 4,800 +0.40(+4.55%)
Jul 25, 2023 8.800 110 +0.30(+3.53%)
Jul 24, 2023 8.500 8.500 8.500 8.500 564 +0.10(+1.19%)
Jul 21, 2023 8.400 8.400 8.400 8.400 783 -0.02(-0.24%)
Jul 20, 2023 8.300 8.500 8.270 8.420 1,402 +0.21(+2.56%)
Jul 19, 2023 8.200 8.250 8.200 8.210 757 -0.06(-0.72%)
Jul 18, 2023 8.180 8.270 8.100 8.270 1,561 +0.15(+1.85%)
Jul 17, 2023 8.300 8.300 8.120 8.120 991 +0.02(+0.25%)
Jul 14, 2023 8.160 8.380 8.100 8.100 1,504 -0.10(-1.22%)
Jul 13, 2023 8.430 8.490 8.200 8.200 1,803 -0.15(-1.80%)
Jul 12, 2023 8.210 8.500 8.175 8.350 7,786 +0.06(+0.72%)
Jul 11, 2023 8.472 8.472 8.075 8.290 1,513 -0.08(-0.96%)
Jul 10, 2023 8.110 8.370 8.110 8.370 2,127 +0.12(+1.45%)
Jul 07, 2023 8.150 8.380 8.000 8.250 3,241 +0.09(+1.10%)
Jul 06, 2023 8.210 8.500 7.690 8.160 7,967 -0.38(-4.45%)
Jul 05, 2023 8.490 8.700 8.240 8.540 9,691 +0.00(+0.00%)
Jul 03, 2023 8.000 8.540 7.920 8.540 2,281 +0.66(+8.38%)
Jun 30, 2023 7.750 8.200 7.700 7.880 27,808 +0.25(+3.28%)
Jun 29, 2023 8.032 8.400 7.500 7.630 9,188 -0.11(-1.42%)
Jun 28, 2023 7.840 8.390 7.740 7.740 7,990 -0.36(-4.44%)
Jun 27, 2023 8.120 8.510 8.100 8.100 6,883 -0.16(-1.94%)
Jun 26, 2023 8.070 8.290 8.000 8.260 1,822 +0.30(+3.77%)
Jun 23, 2023 8.850 8.850 7.960 7.960 5,086 -0.08(-1.01%)
Jun 22, 2023 8.100 8.500 8.000 8.042 2,531 -0.46(-5.39%)
Jun 21, 2023 8.900 8.900 8.400 8.500 593 -0.42(-4.71%)
Jun 20, 2023 8.800 9.300 8.100 8.920 9,469 +0.04(+0.45%)
Jun 16, 2023 7.340 8.880 7.320 8.880 15,033 +1.58(+21.64%)
Jun 15, 2023 7.600 7.740 7.300 7.300 773 +0.02(+0.27%)
Jun 14, 2023 7.500 7.605 7.280 7.280 2,591 -0.22(-2.93%)
Jun 13, 2023 7.967 7.967 7.500 7.500 9,342 +0.17(+2.32%)
Jun 12, 2023 7.675 7.675 7.330 7.330 1,376 -0.37(-4.81%)
Jun 09, 2023 7.700 7.700 7.700 7.700 414 +0.39(+5.34%)
Jun 08, 2023 7.540 7.750 7.310 7.310 2,526 -0.36(-4.69%)
Jun 07, 2023 7.670 7.670 7.670 7.670 545 +0.07(+0.92%)
Jun 05, 2023 7.600 108 +0.10(+1.33%)
Jun 02, 2023 7.600 7.890 7.300 7.500 4,205 -0.05(-0.66%)
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.