• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Patriot Natl Bncp (NQ: PNBK )

    1.560 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    Oct 31, 2024 1.600 1.600 1.510 1.560 7,667 -0.03(-1.89%)
    Oct 30, 2024 1.600 1.640 1.590 1.590 8,699 -0.05(-3.05%)
    Oct 29, 2024 1.620 1.690 1.540 1.640 15,299 -0.10(-5.75%)
    Oct 28, 2024 1.500 1.780 1.500 1.740 37,610 +0.17(+10.83%)
    Oct 25, 2024 1.570 1.625 1.460 1.570 24,046 -0.14(-8.19%)
    Oct 24, 2024 1.810 1.855 1.670 1.710 59,673 -0.24(-12.31%)
    Oct 23, 2024 2.100 2.390 1.700 1.950 406,929 -0.08(-3.94%)
    Oct 22, 2024 1.660 3.000 1.660 2.030 1,600,831 +0.39(+23.77%)
    Oct 21, 2024 1.520 1.730 1.500 1.640 34,548 +0.12(+7.90%)
    Oct 18, 2024 1.510 1.570 1.490 1.520 7,241 +0.04(+2.70%)
    Oct 17, 2024 1.500 1.550 1.465 1.480 11,661 -0.08(-5.13%)
    Oct 16, 2024 1.550 1.570 1.490 1.560 5,229 +0.07(+4.70%)
    Oct 15, 2024 1.510 1.590 1.485 1.490 12,494 +0.00(+0.00%)
    Oct 14, 2024 1.640 1.650 1.490 1.490 20,741 -0.10(-6.29%)
    Oct 11, 2024 1.640 1.690 1.560 1.590 8,221 -0.08(-5.07%)
    Oct 10, 2024 1.653 1.690 1.650 1.675 916 +0.03(+1.52%)
    Oct 09, 2024 1.605 1.650 1.605 1.650 2,523 +0.01(+0.61%)
    Oct 08, 2024 1.680 1.700 1.610 1.640 9,842 +0.04(+2.50%)
    Oct 07, 2024 1.820 1.810 1.500 1.600 60,244 -0.28(-14.89%)
    Oct 04, 2024 1.860 1.880 1.780 1.880 1,952 +0.17(+9.94%)
    Oct 03, 2024 1.750 1.770 1.670 1.710 47,799 -0.12(-6.56%)
    Oct 02, 2024 1.825 1.957 1.770 1.830 5,030 -0.01(-0.54%)
    Oct 01, 2024 2.000 2.000 1.770 1.840 23,078 -0.06(-3.16%)
    Sep 30, 2024 1.880 1.940 1.880 1.900 5,285 -0.03(-1.55%)
    Sep 27, 2024 1.900 1.930 1.885 1.930 4,482 +0.17(+9.66%)
    Sep 26, 2024 1.720 1.890 1.670 1.760 106,571 -0.10(-5.38%)
    Sep 25, 2024 1.870 1.992 1.840 1.860 15,586 -0.07(-3.63%)
    Sep 24, 2024 2.060 2.250 1.910 1.930 119,872 -0.16(-7.66%)
    Sep 23, 2024 2.110 2.165 1.980 2.090 27,509 -0.02(-0.95%)
    Sep 20, 2024 1.890 2.110 1.885 2.110 36,763 +0.33(+18.79%)
    Sep 19, 2024 1.730 1.802 1.650 1.776 8,778 +0.12(+7.01%)
    Sep 18, 2024 1.750 1.750 1.650 1.660 16,841 -0.11(-6.21%)
    Sep 17, 2024 1.770 1.770 1.700 1.770 46,243 +0.00(+0.00%)
    Sep 16, 2024 1.790 1.850 1.680 1.770 14,834 -0.02(-1.12%)
    Sep 13, 2024 1.800 1.800 1.790 1.790 2,522 -0.02(-1.10%)
    Sep 12, 2024 1.810 1.886 1.810 1.810 6,462 -0.02(-1.09%)
    Sep 11, 2024 1.820 1.922 1.820 1.830 10,924 +0.01(+0.55%)
    Sep 10, 2024 1.920 1.920 1.820 1.820 7,805 -0.03(-1.62%)
    Sep 09, 2024 1.785 1.880 1.785 1.850 2,411 +0.04(+2.21%)
    Sep 06, 2024 1.820 1.905 1.520 1.810 49,685 -0.01(-0.55%)
    Sep 05, 2024 1.860 1.860 1.820 1.820 3,838 -0.03(-1.62%)
    Sep 04, 2024 1.850 1.851 1.850 1.850 6,012 +0.11(+6.12%)
    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.