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 )

1.460 -0.070 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 1.950 1.950 1.810 1.870 6,931 -0.07(-3.61%)
Dec 31, 2024 1.940 0 -0.05(-2.51%)
Dec 30, 2024 1.930 2.000 1.810 1.990 33,967 +0.05(+2.58%)
Dec 27, 2024 1.900 1.940 1.900 1.940 434 -0.06(-3.00%)
Dec 26, 2024 1.980 2.060 1.970 2.000 26,134 +0.02(+1.27%)
Dec 24, 2024 1.993 2.108 1.910 1.975 12,074 -0.17(-8.14%)
Dec 23, 2024 2.060 2.150 1.992 2.150 14,171 +0.04(+1.90%)
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%)
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.