Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Natl Bncp (NQ: PNBK )

3.540 +0.060 (+1.72%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 10, 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 30, 2024 3.630 4 +0.25(+7.24%)
Apr 25, 2024 3.385 201 -0.42(-10.92%)
Apr 24, 2024 3.800 3.800 3.800 3.800 116 +0.10(+2.70%)
Apr 23, 2024 3.700 3.700 3.700 3.700 203 +0.10(+2.78%)
Apr 18, 2024 3.600 60 -0.11(-3.08%)
Apr 16, 2024 3.714 14 +0.06(+1.76%)
Apr 15, 2024 3.650 3.650 3.650 3.650 287 -0.20(-5.19%)
Apr 11, 2024 3.850 221 +0.12(+3.22%)
Apr 10, 2024 3.700 3.805 3.700 3.730 491 -0.10(-2.48%)
Apr 09, 2024 3.750 3.825 3.702 3.825 10,254 -0.05(-1.29%)
Apr 08, 2024 3.697 3.875 3.697 3.875 663 +0.12(+3.33%)
Apr 05, 2024 3.940 3.940 3.750 3.750 402 -0.20(-5.06%)
Apr 04, 2024 3.759 3.950 3.759 3.950 593 +0.27(+7.37%)
Apr 03, 2024 3.800 3.800 3.679 3.679 1,427 -0.28(-7.10%)
Apr 02, 2024 3.750 3.960 3.750 3.960 2,430 +0.23(+6.17%)
Apr 01, 2024 3.630 4.040 3.630 3.730 3,949 -0.02(-0.53%)
Mar 28, 2024 3.750 3.750 3.750 3.750 402 +0.00(+0.00%)
Mar 27, 2024 3.750 3.750 3.750 3.750 771 +0.13(+3.59%)
Mar 26, 2024 3.700 3.700 3.620 3.620 1,643 -0.17(-4.49%)
Mar 25, 2024 3.751 3.790 3.751 3.790 1,842 -0.01(-0.26%)
Mar 22, 2024 3.760 3.800 3.700 3.800 2,952 -0.10(-2.56%)
Mar 21, 2024 3.800 3.900 3.700 3.900 4,769 +0.11(+3.03%)
Mar 20, 2024 3.836 4.037 3.785 3.785 972 +0.08(+2.03%)
Mar 19, 2024 3.710 3.710 3.710 3.710 633 +0.01(+0.27%)
Mar 18, 2024 3.700 3.700 3.700 3.700 606 -0.09(-2.37%)
Mar 15, 2024 3.800 3.860 3.790 3.790 1,404 -0.11(-2.82%)
Mar 14, 2024 3.900 3.900 3.900 3.900 285 +0.19(+5.12%)
Mar 13, 2024 4.050 4.050 3.710 3.710 13,147 -0.05(-1.33%)
Mar 12, 2024 4.020 4.020 3.760 3.760 333 -0.14(-3.59%)
Mar 11, 2024 3.900 3.900 3.900 3.900 533 -0.09(-2.26%)
Mar 04, 2024 3.990 28 +0.20(+5.28%)
Mar 01, 2024 3.810 3.870 3.790 3.790 717 -0.17(-4.29%)
Feb 29, 2024 3.960 3.960 3.960 3.960 853 +0.13(+3.53%)
Feb 28, 2024 3.780 4.020 3.750 3.825 1,490 +0.20(+5.37%)
Feb 27, 2024 3.630 3.630 3.630 3.630 316 -0.37(-9.15%)
Feb 23, 2024 3.996 31 +0.35(+9.47%)
Feb 21, 2024 3.650 23 -0.05(-1.35%)
Feb 20, 2024 3.710 3.720 3.700 3.700 574 -0.04(-1.07%)
Feb 15, 2024 3.740 94 -0.01(-0.27%)
Feb 14, 2024 3.650 3.750 3.650 3.750 2,172 -0.08(-2.09%)
Feb 13, 2024 3.830 3.830 3.830 3.830 1,430 +0.00(+0.00%)
Feb 12, 2024 3.900 3.900 3.830 3.830 1,157 -0.17(-4.25%)
Feb 09, 2024 4.000 4.000 4.000 4.000 2,089 -0.05(-1.23%)
Feb 08, 2024 4.050 4.050 4.050 4.050 588 +0.05(+1.25%)
Feb 07, 2024 4.000 4.000 4.000 4.000 730 -0.20(-4.76%)
Feb 06, 2024 4.250 4.250 4.200 4.200 2,902 -0.31(-6.87%)
Feb 02, 2024 4.510 137 +0.29(+6.87%)
Feb 01, 2024 4.220 4.346 4.220 4.220 1,877 +0.00(+0.00%)
Jan 31, 2024 4.220 4.220 4.220 4.220 225 -0.38(-8.26%)
Jan 26, 2024 4.600 212 +0.20(+4.54%)
Jan 25, 2024 4.400 4.400 4.400 4.400 743 +0.01(+0.23%)
Jan 24, 2024 4.325 4.390 4.325 4.390 478 -0.01(-0.23%)
Jan 23, 2024 4.310 4.400 4.310 4.400 2,882 +0.17(+4.02%)
Jan 22, 2024 4.230 4.230 4.230 4.230 302 -0.06(-1.40%)
Jan 17, 2024 4.290 178 +0.16(+3.77%)
Jan 16, 2024 4.095 4.180 4.095 4.134 1,037 -0.12(-2.72%)
Jan 12, 2024 4.490 4.500 4.250 4.250 5,673 +0.13(+3.16%)
Jan 10, 2024 4.120 21 +0.02(+0.49%)
Jan 05, 2024 4.100 6 +0.09(+2.29%)
Jan 02, 2024 4.008 114 +0.18(+4.64%)
Dec 29, 2023 4.280 4.350 3.830 3.830 7,647 -0.57(-12.88%)
Dec 28, 2023 4.300 4.396 4.300 4.396 3,303 +0.27(+6.57%)
Dec 27, 2023 3.900 4.375 3.900 4.125 3,168 +0.31(+7.99%)
Dec 26, 2023 3.990 3.990 3.820 3.820 648 -0.13(-3.29%)
Dec 22, 2023 3.950 3.950 3.950 3.950 1,204 -0.05(-1.25%)
Dec 21, 2023 3.560 4.000 3.540 4.000 1,093 +0.04(+1.01%)
Dec 20, 2023 3.884 3.960 3.876 3.960 5,840 +0.06(+1.54%)
Dec 19, 2023 3.930 3.990 3.900 3.900 1,989 -0.04(-1.02%)
Dec 18, 2023 3.980 4.170 3.840 3.940 2,402 -0.26(-6.19%)
Dec 15, 2023 4.100 4.200 3.970 4.200 7,801 +0.07(+1.69%)
Dec 14, 2023 4.770 5.110 4.070 4.130 12,860 -0.18(-4.18%)
Dec 13, 2023 3.900 4.310 3.900 4.310 4,456 +0.41(+10.51%)
Dec 12, 2023 4.400 4.550 3.900 3.900 9,532 -0.60(-13.33%)
Dec 07, 2023 4.500 117 +0.00(+0.00%)
Dec 06, 2023 4.540 4.550 4.500 4.500 915 +0.03(+0.67%)
Dec 05, 2023 4.600 4.600 4.470 4.470 2,807 -0.07(-1.54%)
Dec 04, 2023 4.690 4.700 4.250 4.540 6,769 -0.16(-3.40%)
Dec 01, 2023 5.000 5.000 4.620 4.700 3,961 -0.25(-5.05%)
Nov 30, 2023 5.250 5.250 4.950 4.950 2,078 -0.03(-0.60%)
Nov 29, 2023 5.200 5.250 4.980 4.980 1,962 -0.14(-2.73%)
Nov 28, 2023 4.975 5.380 4.975 5.120 5,287 +0.01(+0.20%)
Nov 27, 2023 5.010 5.503 4.925 5.110 7,398 +0.10(+2.00%)
Nov 24, 2023 5.030 5.030 5.010 5.010 734 +0.06(+1.21%)
Nov 22, 2023 5.020 5.020 4.950 4.950 31,797 -0.30(-5.71%)
Nov 21, 2023 5.250 5.250 5.250 5.250 4,689 -0.05(-0.94%)
Nov 20, 2023 5.300 5.300 5.300 5.300 1,107 +0.02(+0.47%)
Nov 17, 2023 5.150 5.350 4.900 5.275 2,825 +0.03(+0.48%)
Nov 16, 2023 5.210 5.250 4.550 5.250 4,959 -0.08(-1.50%)
Nov 15, 2023 5.280 5.540 5.120 5.330 5,716 -0.57(-9.66%)
Nov 14, 2023 5.600 5.900 5.600 5.900 999 +0.24(+4.24%)
Nov 09, 2023 5.660 60 -0.14(-2.41%)
Nov 07, 2023 5.800 41 -0.48(-7.65%)
Nov 03, 2023 6.280 87 -0.19(-2.93%)
Nov 02, 2023 6.140 6.470 6.140 6.470 546 +0.02(+0.29%)
Oct 30, 2023 6.452 13 +0.25(+4.06%)
Oct 27, 2023 6.250 6.250 6.200 6.200 5,438 -0.00(-0.01%)
Oct 26, 2023 6.410 6.500 6.201 6.201 2,875 -0.31(-4.75%)
Oct 25, 2023 6.600 6.600 6.510 6.510 570 +0.06(+0.93%)
Oct 24, 2023 6.500 6.500 6.450 6.450 35,623 -0.27(-4.09%)
Oct 20, 2023 6.725 3 +0.12(+1.89%)
Oct 18, 2023 6.600 129 -0.38(-5.44%)
Oct 17, 2023 6.600 6.980 6.400 6.980 9,591 +0.57(+8.89%)
Oct 16, 2023 6.600 6.600 6.410 6.410 1,014 -0.37(-5.46%)
Oct 12, 2023 6.780 30 +0.24(+3.67%)
Oct 11, 2023 6.870 7.000 6.540 6.540 2,283 -0.46(-6.57%)
Oct 10, 2023 6.990 7.000 6.980 7.000 730 +0.04(+0.57%)
Oct 06, 2023 6.960 9 -0.04(-0.57%)
Oct 05, 2023 6.970 7.000 6.970 7.000 3,479 -0.04(-0.57%)
Oct 04, 2023 7.040 7.040 7.040 7.040 284 -0.01(-0.14%)
Oct 03, 2023 6.670 7.340 6.630 7.050 1,929 -0.33(-4.47%)
Oct 02, 2023 7.380 7.380 7.380 7.380 282 -0.02(-0.27%)
Sep 29, 2023 7.400 7.400 7.400 7.400 648 +0.00(+0.00%)
Sep 28, 2023 7.130 8.000 7.000 7.400 12,177 +0.15(+2.07%)
Sep 27, 2023 7.260 7.410 7.250 7.250 18,873 -0.42(-5.48%)
Sep 22, 2023 7.670 57 -0.33(-4.13%)
Sep 21, 2023 8.000 8.000 8.000 8.000 268 +0.00(+0.00%)
Sep 20, 2023 8.000 8.000 8.000 8.000 16,541 +0.00(+0.00%)
Sep 19, 2023 8.000 8.000 8.000 8.000 5,511 -0.20(-2.44%)
Sep 18, 2023 8.200 8.200 8.200 8.200 251 +0.30(+3.80%)
Sep 15, 2023 8.000 8.000 7.900 7.900 654 -0.10(-1.25%)
Sep 14, 2023 7.990 8.390 7.990 8.000 13,217 +0.10(+1.27%)
Sep 12, 2023 7.900 201 -0.15(-1.86%)
Sep 11, 2023 8.050 8.050 8.050 8.050 6,975 -0.28(-3.36%)
Sep 06, 2023 8.330 38 +0.31(+3.87%)
Sep 01, 2023 8.020 0 -0.04(-0.50%)
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 -0.65(-8.18%)
May 05, 2023 7.950 817 +0.00(+0.00%)
May 04, 2023 7.700 7.950 7.700 7.950 408 +0.00(+0.00%)
May 03, 2023 8.180 8.180 7.950 7.950 9,584 -0.10(-1.24%)
May 02, 2023 8.866 8.866 8.050 8.050 3,650 -0.07(-0.86%)
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.