NYSE:PN
Delisted
Patriot National Inc Fund Price (Quote)
$0.360
+0 (+0%)
At Close: Jan 16, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.360 | Tuesday, 16th Jan 2018 PN stock ended at $0.360. During the day the stock fluctuated 0% from a day low at $0.360 to a day high of $0.360. |
| 90 days | $0.273 | $1.70 | |
| 52 weeks | $0.273 | $4.95 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2017 | $4.44 | $4.47 | $4.24 | $4.33 | 39 496 |
| Feb 02, 2017 | $4.33 | $4.44 | $4.13 | $4.40 | 62 224 |
| Feb 01, 2017 | $4.32 | $4.39 | $4.29 | $4.37 | 31 969 |
| Jan 31, 2017 | $4.29 | $4.34 | $4.20 | $4.28 | 85 491 |
| Jan 30, 2017 | $4.41 | $4.44 | $4.33 | $4.35 | 53 028 |
| Jan 27, 2017 | $4.46 | $4.48 | $4.39 | $4.47 | 38 187 |
| Jan 26, 2017 | $4.65 | $4.66 | $4.42 | $4.47 | 70 865 |
| Jan 25, 2017 | $4.50 | $4.83 | $4.50 | $4.65 | 64 208 |
| Jan 24, 2017 | $4.33 | $4.53 | $4.31 | $4.45 | 61 296 |
| Jan 23, 2017 | $4.47 | $4.47 | $4.34 | $4.36 | 55 395 |
| Jan 20, 2017 | $4.60 | $4.60 | $4.45 | $4.50 | 82 813 |
| Jan 19, 2017 | $4.63 | $4.63 | $4.47 | $4.54 | 80 627 |
| Jan 18, 2017 | $4.71 | $4.71 | $4.55 | $4.60 | 101 745 |
| Jan 17, 2017 | $4.70 | $4.82 | $4.63 | $4.77 | 75 317 |
| Jan 13, 2017 | $4.69 | $4.83 | $4.65 | $4.76 | 53 251 |
| Jan 12, 2017 | $4.87 | $4.94 | $4.67 | $4.70 | 132 411 |
| Jan 11, 2017 | $4.96 | $4.96 | $4.90 | $4.92 | 42 092 |
| Jan 10, 2017 | $4.91 | $5.05 | $4.88 | $5.03 | 72 456 |
| Jan 09, 2017 | $4.85 | $4.89 | $4.81 | $4.85 | 59 143 |
| Jan 06, 2017 | $4.83 | $4.90 | $4.83 | $4.86 | 35 511 |
| Jan 05, 2017 | $4.90 | $5.04 | $4.85 | $4.85 | 141 371 |
| Jan 04, 2017 | $4.97 | $4.99 | $4.81 | $4.96 | 94 929 |
| Jan 03, 2017 | $4.74 | $4.98 | $4.68 | $4.94 | 147 414 |
| Dec 30, 2016 | $4.70 | $4.84 | $4.58 | $4.65 | 233 646 |
| Dec 29, 2016 | $4.82 | $5.03 | $4.77 | $4.77 | 130 188 |
