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)

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 05, 2025 1.250 1.268 1.170 1.190 1,106,757 -0.04(-3.25%)
Jun 04, 2025 1.250 1.440 1.200 1.230 2,376,473 +0.06(+5.13%)
Jun 03, 2025 1.410 1.440 1.130 1.170 2,418,933 -0.26(-18.18%)
Jun 02, 2025 1.450 1.490 1.400 1.430 991,911 -0.02(-1.38%)
May 30, 2025 1.640 1.650 1.430 1.450 1,279,769 -0.20(-12.12%)
May 29, 2025 1.710 1.710 1.630 1.650 1,299,767 -0.03(-1.79%)
May 28, 2025 3.360 3.416 1.660 1.680 3,893,795 -1.75(-51.02%)
May 27, 2025 5.320 5.400 3.390 3.430 1,042,734 -1.97(-36.48%)
May 23, 2025 5.940 5.990 5.251 5.400 392,353 -0.53(-8.94%)
May 22, 2025 5.670 6.030 5.500 5.930 163,492 +0.18(+3.13%)
May 21, 2025 5.750 6.170 5.510 5.750 133,829 -0.20(-3.36%)
May 20, 2025 5.880 6.200 5.700 5.950 306,940 +0.14(+2.41%)
May 19, 2025 5.410 6.170 5.170 5.810 284,468 +0.09(+1.57%)
May 16, 2025 5.170 6.185 5.160 5.720 171,335 +0.27(+4.95%)
May 15, 2025 4.860 6.000 4.060 5.450 466,629 -0.99(-15.37%)
May 14, 2025 6.800 7.000 6.200 6.440 508,074 -0.27(-4.02%)
May 13, 2025 5.390 7.470 5.390 6.710 485,720 +1.32(+24.49%)
May 12, 2025 4.250 5.950 4.090 5.390 663,359 +1.22(+29.26%)
May 09, 2025 4.300 4.540 4.092 4.170 153,600 -0.12(-2.80%)
May 08, 2025 3.550 4.320 3.502 4.290 180,593 +0.69(+19.17%)
May 07, 2025 3.060 3.700 3.060 3.600 105,903 +0.27(+8.11%)
May 06, 2025 2.940 3.400 2.935 3.330 77,994 +0.40(+13.65%)
May 05, 2025 4.320 4.330 2.900 2.930 299,353 -1.39(-32.18%)
May 02, 2025 4.120 4.350 4.010 4.320 121,737 +0.12(+2.86%)
May 01, 2025 4.140 4.400 4.000 4.200 100,858 +0.08(+2.07%)
Apr 30, 2025 3.810 4.200 3.770 4.115 144,563 +0.19(+4.71%)
Apr 29, 2025 3.860 3.960 3.700 3.930 110,560 +0.01(+0.26%)
Apr 28, 2025 3.870 4.244 3.595 3.920 108,506 +0.29(+7.99%)
Apr 25, 2025 3.490 3.720 3.342 3.630 121,920 +0.01(+0.28%)
Apr 24, 2025 3.200 3.680 3.090 3.620 116,461 +0.17(+4.93%)
Apr 23, 2025 3.010 3.720 2.841 3.450 272,055 +0.33(+10.58%)
Apr 22, 2025 3.910 4.100 3.000 3.120 358,718 -0.91(-22.58%)
Apr 21, 2025 2.650 4.330 2.550 4.030 968,007 +0.75(+22.87%)
Apr 17, 2025 1.910 3.660 1.770 3.280 1,574,765 +1.39(+73.54%)
Apr 16, 2025 1.620 1.950 1.520 1.890 148,200 +0.33(+21.15%)
Apr 15, 2025 1.400 1.600 1.400 1.560 120,142 +0.12(+8.33%)
Apr 14, 2025 1.470 1.470 1.360 1.440 25,486 +0.00(+0.00%)
Apr 11, 2025 1.360 1.440 1.260 1.440 98,215 +0.09(+6.67%)
Apr 10, 2025 1.360 1.380 1.320 1.350 6,900 -0.05(-3.57%)
Apr 09, 2025 1.200 1.400 1.180 1.400 50,406 +0.03(+2.19%)
Apr 08, 2025 1.450 1.450 1.324 1.370 23,545 +0.02(+1.48%)
Apr 07, 2025 1.250 1.360 1.250 1.350 45,123 -0.02(-1.46%)
Apr 04, 2025 1.250 1.489 1.230 1.370 65,186 +0.11(+8.73%)
Apr 03, 2025 1.280 1.350 1.212 1.260 23,941 -0.07(-5.26%)
Apr 02, 2025 1.270 1.380 1.211 1.330 73,278 +0.12(+9.92%)
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 Of Service.