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 |
| Nov 17, 2017 | $1.10 | $1.15 | $1.10 | $1.10 | 32 920 |
| Nov 16, 2017 | $1.19 | $1.25 | $1.10 | $1.10 | 71 443 |
| Nov 15, 2017 | $1.12 | $1.20 | $1.09 | $1.15 | 47 163 |
| Nov 14, 2017 | $1.08 | $1.12 | $1.06 | $1.11 | 94 790 |
| Nov 13, 2017 | $1.27 | $1.27 | $1.09 | $1.12 | 30 442 |
| Nov 10, 2017 | $1.31 | $1.35 | $1.20 | $1.20 | 74 841 |
| Nov 09, 2017 | $1.09 | $1.29 | $1.09 | $1.29 | 329 636 |
| Nov 08, 2017 | $1.06 | $1.10 | $1.06 | $1.09 | 1 671 |
| Nov 07, 2017 | $1.07 | $1.12 | $1.07 | $1.07 | 68 173 |
| Nov 06, 2017 | $1.15 | $1.16 | $1.10 | $1.11 | 72 293 |
| Nov 03, 2017 | $1.17 | $1.21 | $1.15 | $1.17 | 76 411 |
| Nov 02, 2017 | $1.30 | $1.30 | $1.19 | $1.19 | 48 721 |
| Nov 01, 2017 | $1.27 | $1.31 | $1.25 | $1.26 | 74 900 |
| Oct 31, 2017 | $1.39 | $1.42 | $1.25 | $1.28 | 106 585 |
| Oct 30, 2017 | $1.53 | $1.54 | $1.36 | $1.40 | 76 230 |
| Oct 27, 2017 | $1.60 | $1.60 | $1.50 | $1.55 | 79 000 |
| Oct 26, 2017 | $1.51 | $1.70 | $1.51 | $1.61 | 311 033 |
| Oct 25, 2017 | $1.47 | $1.52 | $1.46 | $1.52 | 44 601 |
| Oct 24, 2017 | $1.39 | $1.54 | $1.39 | $1.48 | 85 084 |
| Oct 23, 2017 | $1.46 | $1.49 | $1.36 | $1.39 | 114 051 |
| Oct 20, 2017 | $1.50 | $1.55 | $1.39 | $1.46 | 46 198 |
| Oct 19, 2017 | $1.42 | $1.50 | $1.38 | $1.50 | 65 678 |
| Oct 18, 2017 | $1.45 | $1.45 | $1.34 | $1.44 | 83 687 |
| Oct 17, 2017 | $1.50 | $1.66 | $1.34 | $1.43 | 500 559 |
| Oct 16, 2017 | $1.24 | $1.55 | $1.24 | $1.42 | 787 444 |
