Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot National Bancorp Inc. - Common Stock (NQ: PNBK )

1.050 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 1.030 1.070 1.030 1.050 26,604 -0.01(-0.94%)
Mar 11, 2025 1.040 1.060 1.010 1.060 18,332 +0.01(+0.95%)
Mar 10, 2025 1.150 1.150 1.011 1.050 41,557 -0.12(-10.26%)
Mar 07, 2025 1.100 1.180 1.090 1.170 45,356 +0.07(+6.36%)
Mar 06, 2025 1.070 1.120 1.070 1.100 33,194 +0.03(+2.80%)
Mar 05, 2025 1.060 1.130 1.030 1.070 114,626 -0.01(-0.93%)
Mar 04, 2025 1.080 1.130 1.020 1.080 97,581 -0.07(-6.09%)
Mar 03, 2025 1.310 1.320 1.020 1.150 401,055 +0.06(+5.50%)
Feb 28, 2025 1.130 1.165 1.010 1.090 79,079 -0.04(-3.54%)
Feb 27, 2025 1.150 1.191 1.080 1.130 162,481 +0.05(+4.77%)
Feb 26, 2025 1.120 1.120 1.020 1.079 71,232 +0.03(+2.72%)
Feb 25, 2025 1.070 1.070 0.9900 1.050 113,938 -0.04(-3.67%)
Feb 24, 2025 1.230 1.230 1.080 1.090 116,277 -0.10(-8.40%)
Feb 21, 2025 1.140 1.330 1.090 1.190 221,041 +0.01(+0.85%)
Feb 20, 2025 1.250 1.315 1.160 1.180 93,227 -0.09(-7.09%)
Feb 19, 2025 1.330 1.360 1.245 1.270 100,742 -0.04(-3.05%)
Feb 18, 2025 1.470 1.470 1.310 1.310 171,212 -0.15(-10.27%)
Feb 14, 2025 1.520 1.530 1.390 1.460 198,584 -0.07(-4.58%)
Feb 13, 2025 1.750 1.810 1.410 1.530 526,004 -0.32(-17.30%)
Feb 12, 2025 2.340 2.350 1.640 1.850 680,477 -0.50(-21.28%)
Feb 11, 2025 2.130 2.450 1.920 2.350 1,244,898 +0.00(+0.00%)
Feb 10, 2025 2.360 2.470 1.980 2.350 53,946,912 +0.90(+62.07%)
Feb 07, 2025 1.480 1.520 1.370 1.450 279,460 -0.05(-3.33%)
Feb 06, 2025 1.470 1.580 1.470 1.500 23,533 +0.03(+2.04%)
Feb 05, 2025 1.500 1.520 1.420 1.470 13,902 -0.07(-4.55%)
Feb 04, 2025 1.473 1.549 1.417 1.540 10,755 +0.08(+5.48%)
Feb 03, 2025 1.500 1.810 1.330 1.460 83,012 -0.10(-6.41%)
Jan 31, 2025 1.600 1.640 1.560 1.560 12,962 -0.04(-2.50%)
Jan 30, 2025 1.615 1.700 1.548 1.600 4,210 +0.03(+1.91%)
Jan 29, 2025 1.510 1.721 1.510 1.570 9,740 -0.01(-0.85%)
Jan 28, 2025 1.577 1.594 1.565 1.583 10,861 +0.01(+0.74%)
Jan 27, 2025 1.630 1.630 1.570 1.572 9,220 -0.04(-2.38%)
Jan 24, 2025 1.620 1.725 1.610 1.610 10,359 -0.08(-4.96%)
Jan 23, 2025 1.650 1.694 1.640 1.694 8,974 +0.05(+3.29%)
Jan 22, 2025 1.690 1.744 1.630 1.640 9,068 -0.06(-3.50%)
Jan 21, 2025 1.800 1.800 1.690 1.700 27,660 -0.10(-5.58%)
Jan 17, 2025 1.670 1.890 1.670 1.800 16,755 +0.10(+5.88%)
Jan 16, 2025 1.630 1.700 1.630 1.700 2,702 +0.07(+4.22%)
Jan 15, 2025 1.620 1.710 1.600 1.631 10,609 -0.15(-8.37%)
Jan 14, 2025 1.640 1.780 1.580 1.780 7,551 +0.11(+6.47%)
Jan 13, 2025 1.660 1.750 1.582 1.672 3,621 -0.11(-6.05%)
Jan 10, 2025 1.881 1.938 1.780 1.780 10,391 -0.03(-1.69%)
Jan 08, 2025 1.940 1.940 1.810 1.810 6,423 -0.14(-7.18%)
Jan 07, 2025 1.940 1.950 1.831 1.950 6,609 -0.01(-0.71%)
Jan 06, 2025 1.900 1.964 1.900 1.964 2,410 +0.06(+3.37%)
Jan 03, 2025 1.810 1.969 1.810 1.900 10,345 +0.03(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.