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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $6.25 | $6.33 | $6.01 | $6.14 | 201 500 |
| Mar 14, 2016 | $5.92 | $6.42 | $5.82 | $6.24 | 904 900 |
| Mar 11, 2016 | $5.57 | $6.02 | $5.44 | $5.84 | 910 700 |
| Mar 10, 2016 | $5.29 | $5.61 | $5.15 | $5.52 | 578 700 |
| Mar 09, 2016 | $5.40 | $5.60 | $5.10 | $5.32 | 749 000 |
| Mar 08, 2016 | $5.10 | $5.61 | $4.93 | $5.42 | 1 297 100 |
| Mar 07, 2016 | $4.39 | $5.11 | $4.39 | $4.97 | 751 500 |
| Mar 04, 2016 | $4.49 | $4.60 | $4.22 | $4.42 | 595 700 |
| Mar 03, 2016 | $3.66 | $4.40 | $3.66 | $4.22 | 1 034 100 |
| Mar 02, 2016 | $3.95 | $3.95 | $3.56 | $3.65 | 922 200 |
| Mar 01, 2016 | $4.22 | $4.22 | $3.80 | $3.92 | 685 900 |
| Feb 29, 2016 | $4.40 | $4.40 | $4.21 | $4.22 | 572 500 |
| Feb 26, 2016 | $4.50 | $4.54 | $4.06 | $4.37 | 1 064 000 |
| Feb 25, 2016 | $6.17 | $6.18 | $4.42 | $4.54 | 2 078 800 |
| Feb 24, 2016 | $5.91 | $6.17 | $5.71 | $6.11 | 288 900 |
| Feb 23, 2016 | $6.06 | $6.15 | $5.90 | $5.96 | 209 000 |
| Feb 22, 2016 | $6.15 | $6.20 | $5.94 | $6.11 | 330 200 |
| Feb 19, 2016 | $6.20 | $6.20 | $5.94 | $6.07 | 186 600 |
| Feb 18, 2016 | $6.47 | $6.54 | $6.18 | $6.21 | 175 600 |
| Feb 17, 2016 | $6.29 | $6.61 | $6.25 | $6.50 | 230 700 |
| Feb 16, 2016 | $6.02 | $6.24 | $5.66 | $6.21 | 261 700 |
| Feb 12, 2016 | $5.72 | $5.87 | $5.40 | $5.69 | 307 000 |
| Feb 11, 2016 | $5.70 | $5.81 | $5.63 | $5.66 | 238 500 |
| Feb 10, 2016 | $6.00 | $6.20 | $5.75 | $5.78 | 210 600 |
| Feb 09, 2016 | $6.04 | $6.12 | $5.84 | $6.00 | 277 400 |
