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 )

2.110 +0.500 (+31.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.450 2.230 1.383 2.110 112,868 +0.49(+29.93%)
Dec 19, 2024 1.960 1.970 1.500 1.624 34,830 -0.35(-17.56%)
Dec 18, 2024 2.170 2.180 1.950 1.970 7,905 -0.13(-6.19%)
Dec 17, 2024 2.300 2.300 2.065 2.100 23,669 -0.25(-10.64%)
Dec 16, 2024 2.280 2.450 2.280 2.350 6,959 +0.09(+3.98%)
Dec 13, 2024 2.320 2.430 2.260 2.260 7,717 -0.13(-5.44%)
Dec 12, 2024 2.740 2.770 2.390 2.390 23,487 -0.23(-8.78%)
Dec 11, 2024 2.720 2.860 2.450 2.620 62,309 -0.06(-2.24%)
Dec 10, 2024 2.290 3.110 2.090 2.680 248,003 +0.47(+21.27%)
Dec 09, 2024 2.300 2.300 2.134 2.210 19,394 +0.06(+2.79%)
Dec 06, 2024 2.110 2.150 2.110 2.150 3,676 +0.02(+0.87%)
Dec 05, 2024 2.180 2.320 2.110 2.131 4,300 -0.07(-3.12%)
Dec 04, 2024 2.460 2.550 2.170 2.200 19,232 -0.40(-15.38%)
Dec 03, 2024 2.750 2.750 2.410 2.600 7,239 -0.13(-4.76%)
Dec 02, 2024 2.210 2.890 2.070 2.730 96,418 +0.48(+21.33%)
Nov 29, 2024 1.806 2.300 1.806 2.250 170,282 +0.45(+25.00%)
Nov 27, 2024 1.931 1.931 1.770 1.800 8,129 -0.02(-1.10%)
Nov 26, 2024 1.820 1.971 1.780 1.820 12,102 -0.04(-2.15%)
Nov 25, 2024 2.000 2.060 1.860 1.860 3,943 -0.03(-1.59%)
Nov 22, 2024 1.900 1.920 1.841 1.890 2,354 -0.03(-1.56%)
Nov 21, 2024 1.770 1.990 1.770 1.920 8,103 +0.13(+7.26%)
Nov 20, 2024 1.940 2.080 1.770 1.790 36,211 -0.16(-8.21%)
Nov 19, 2024 1.920 2.030 1.780 1.950 55,679 +0.09(+4.84%)
Nov 18, 2024 1.910 1.910 1.850 1.860 1,876 +0.05(+2.76%)
Nov 15, 2024 1.920 1.960 1.810 1.810 8,269 -0.05(-2.69%)
Nov 14, 2024 1.840 1.880 1.835 1.860 12,002 +0.02(+1.09%)
Nov 13, 2024 1.800 1.938 1.800 1.840 3,367 +0.03(+1.66%)
Nov 12, 2024 1.790 1.940 1.720 1.810 3,316 -0.04(-2.16%)
Nov 11, 2024 2.000 2.050 1.820 1.850 23,569 -0.12(-6.09%)
Nov 08, 2024 1.840 1.970 1.800 1.970 19,388 +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%)
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.