Patriot Natl Bncp (NQ: PNBK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	1.680	1.800	1.600	1.730	26,996	+0.05(+2.98%)
Nov 05, 2024	1.590	1.690	1.590	1.680	5,714	+0.04(+2.44%)
Nov 04, 2024	1.550	1.650	1.550	1.640	10,437	+0.06(+3.80%)
Nov 01, 2024	1.510	1.620	1.510	1.580	9,560	+0.02(+1.28%)
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.