About Us

Patriot Natl Bncp (NQ: PNBK )

1.970 +0.180 (+10.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.840 1.970 1.800 1.970 19,379 +0.18(+10.06%)
Nov 07, 2024 1.770 1.810 1.720 1.790 6,669 +0.06(+3.47%)
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.